Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.91 | 12.13 | 11.90 | 11.99 | 495,647 | -0.13(-1.07%) |
Jan 30, 2014 | 11.98 | 12.20 | 11.95 | 12.12 | 297,727 | +0.18(+1.51%) |
Jan 29, 2014 | 11.89 | 12.05 | 11.89 | 11.94 | 304,745 | -0.07(-0.58%) |
Jan 28, 2014 | 11.95 | 12.18 | 11.94 | 12.01 | 295,918 | +0.07(+0.59%) |
Jan 27, 2014 | 12.03 | 12.10 | 11.88 | 11.94 | 290,218 | -0.10(-0.83%) |
Jan 24, 2014 | 12.06 | 12.15 | 11.92 | 12.04 | 263,162 | -0.11(-0.91%) |
Jan 23, 2014 | 12.02 | 12.15 | 11.98 | 12.15 | 185,209 | +0.07(+0.58%) |
Jan 22, 2014 | 12.00 | 12.13 | 11.91 | 12.08 | 257,392 | -0.14(-1.15%) |
Jan 21, 2014 | 12.07 | 12.30 | 12.07 | 12.22 | 266,671 | +0.10(+0.83%) |
Jan 17, 2014 | 12.12 | 12.12 | 12.12 | 12.12 | 206,500 | -0.05(-0.41%) |
Jan 16, 2014 | 12.16 | 12.18 | 12.04 | 12.17 | 153,574 | +0.01(+0.08%) |
Jan 15, 2014 | 12.05 | 12.20 | 12.05 | 12.16 | 204,388 | +0.09(+0.75%) |
Jan 14, 2014 | 12.04 | 12.15 | 11.94 | 12.07 | 254,583 | +0.05(+0.42%) |
Jan 13, 2014 | 12.10 | 12.19 | 11.92 | 12.02 | 243,064 | -0.13(-1.07%) |
Jan 10, 2014 | 12.03 | 12.18 | 12.01 | 12.15 | 222,863 | +0.15(+1.25%) |
Jan 09, 2014 | 11.99 | 12.11 | 11.81 | 12.00 | 300,335 | +0.02(+0.17%) |
Jan 08, 2014 | 11.97 | 12.04 | 11.89 | 11.98 | 381,234 | -0.03(-0.25%) |
Jan 07, 2014 | 11.99 | 12.06 | 11.93 | 12.01 | 258,663 | +0.10(+0.84%) |
Jan 06, 2014 | 11.96 | 12.00 | 11.82 | 11.91 | 371,224 | -0.17(-1.41%) |
Jan 03, 2014 | 11.96 | 12.13 | 11.95 | 12.08 | 234,846 | +0.11(+0.92%) |
Jan 02, 2014 | 11.80 | 12.04 | 11.79 | 11.97 | 275,254 | +0.02(+0.17%) |
Dec 31, 2013 | 12.04 | 11.95 | 11.95 | 11.95 | 356,200 | -0.10(-0.83%) |
Dec 30, 2013 | 12.02 | 12.13 | 11.97 | 12.05 | 184,424 | -0.01(-0.08%) |
Dec 27, 2013 | 12.20 | 12.20 | 11.91 | 12.06 | 284,960 | -0.09(-0.74%) |
Dec 26, 2013 | 12.23 | 12.28 | 12.00 | 12.15 | 213,325 | -0.09(-0.74%) |
Dec 24, 2013 | 12.14 | 12.25 | 12.07 | 12.24 | 121,499 | +0.13(+1.07%) |
Dec 23, 2013 | 12.28 | 12.31 | 12.09 | 12.11 | 246,877 | -0.15(-1.22%) |
Dec 20, 2013 | 11.90 | 12.28 | 11.86 | 12.26 | 635,432 | +0.36(+3.03%) |
Dec 19, 2013 | 12.17 | 12.22 | 11.90 | 11.90 | 174,337 | -0.31(-2.54%) |
Dec 18, 2013 | 11.95 | 12.23 | 11.80 | 12.21 | 257,691 | +0.27(+2.26%) |
Dec 17, 2013 | 11.85 | 11.98 | 11.75 | 11.94 | 209,479 | +0.08(+0.67%) |
Dec 16, 2013 | 11.85 | 11.95 | 11.81 | 11.86 | 206,895 | +0.03(+0.25%) |
Dec 13, 2013 | 11.90 | 11.90 | 11.75 | 11.83 | 238,866 | +0.07(+0.60%) |
Dec 12, 2013 | 11.81 | 11.90 | 11.70 | 11.76 | 183,395 | -0.07(-0.59%) |
Dec 11, 2013 | 12.14 | 12.14 | 11.78 | 11.83 | 317,350 | -0.32(-2.63%) |
Dec 10, 2013 | 12.35 | 12.36 | 12.12 | 12.15 | 265,679 | -0.25(-2.02%) |
Dec 09, 2013 | 12.17 | 12.43 | 12.03 | 12.40 | 340,556 | +0.21(+1.72%) |
Dec 06, 2013 | 12.23 | 12.25 | 12.05 | 12.19 | 205,985 | +0.10(+0.83%) |
Dec 05, 2013 | 12.16 | 12.24 | 12.03 | 12.09 | 311,487 | -0.10(-0.82%) |
Dec 04, 2013 | 12.19 | 12.40 | 12.16 | 12.19 | 292,956 | -0.21(-1.69%) |
Dec 03, 2013 | 12.48 | 12.60 | 12.35 | 12.40 | 303,034 | -0.13(-1.04%) |
Dec 02, 2013 | 12.85 | 12.85 | 12.49 | 12.53 | 232,823 | -0.33(-2.57%) |
Nov 29, 2013 | 13.07 | 13.20 | 12.86 | 12.86 | 158,224 | -0.16(-1.23%) |
Nov 27, 2013 | 12.90 | 13.02 | 12.79 | 13.02 | 169,732 | +0.11(+0.85%) |
Nov 26, 2013 | 12.95 | 13.03 | 12.86 | 12.91 | 357,141 | -0.05(-0.39%) |
Nov 25, 2013 | 12.98 | 13.06 | 12.79 | 12.96 | 195,966 | -0.03(-0.23%) |
Nov 22, 2013 | 12.86 | 13.04 | 12.72 | 12.99 | 204,901 | +0.16(+1.25%) |
Nov 21, 2013 | 12.70 | 12.86 | 12.56 | 12.83 | 248,332 | +0.18(+1.42%) |
Nov 20, 2013 | 12.78 | 12.92 | 12.56 | 12.65 | 169,703 | -0.11(-0.86%) |
Nov 19, 2013 | 12.87 | 12.99 | 12.75 | 12.76 | 234,641 | -0.14(-1.09%) |
Nov 18, 2013 | 12.97 | 13.05 | 12.85 | 12.90 | 268,767 | -0.06(-0.46%) |
Nov 15, 2013 | 12.92 | 13.00 | 12.84 | 12.96 | 322,065 | +0.02(+0.15%) |
Nov 14, 2013 | 12.88 | 13.03 | 12.82 | 12.94 | 183,664 | +0.16(+1.25%) |
Nov 12, 2013 | 12.94 | 12.94 | 12.63 | 12.78 | 259,106 | -0.16(-1.24%) |
Nov 11, 2013 | 12.97 | 13.22 | 12.94 | 12.94 | 341,127 | -0.27(-2.04%) |
Nov 08, 2013 | 13.34 | 13.34 | 13.10 | 13.21 | 269,793 | -0.19(-1.42%) |
Nov 07, 2013 | 13.55 | 13.61 | 13.38 | 13.40 | 304,731 | -0.10(-0.74%) |
Nov 06, 2013 | 13.52 | 13.65 | 13.48 | 13.50 | 225,132 | +0.03(+0.22%) |
Nov 05, 2013 | 13.47 | 13.61 | 13.43 | 13.47 | 291,795 | -0.02(-0.15%) |
Nov 04, 2013 | 13.40 | 13.50 | 13.25 | 13.49 | 355,052 | +0.17(+1.28%) |