Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.43 | 12.51 | 12.33 | 12.49 | 69,428 | -0.05(-0.40%) |
Jan 30, 2014 | 12.66 | 12.68 | 12.42 | 12.54 | 103,806 | -0.18(-1.42%) |
Jan 29, 2014 | 12.82 | 12.82 | 12.64 | 12.72 | 64,090 | -0.19(-1.47%) |
Jan 28, 2014 | 12.87 | 13.06 | 12.86 | 12.91 | 50,481 | +0.00(+0.00%) |
Jan 27, 2014 | 12.97 | 13.02 | 12.71 | 12.91 | 91,023 | -0.03(-0.23%) |
Jan 24, 2014 | 13.16 | 13.16 | 12.91 | 12.94 | 81,473 | -0.26(-1.97%) |
Jan 23, 2014 | 13.18 | 13.22 | 13.10 | 13.20 | 46,349 | +0.05(+0.38%) |
Jan 22, 2014 | 13.30 | 13.30 | 13.07 | 13.15 | 89,508 | +0.00(+0.00%) |
Jan 21, 2014 | 13.31 | 13.32 | 13.04 | 13.15 | 58,040 | -0.08(-0.60%) |
Jan 17, 2014 | 13.24 | 13.23 | 13.23 | 13.23 | 37,600 | +0.03(+0.23%) |
Jan 16, 2014 | 13.34 | 13.40 | 13.20 | 13.20 | 50,322 | -0.08(-0.60%) |
Jan 15, 2014 | 13.15 | 13.33 | 13.15 | 13.28 | 60,786 | +0.13(+0.99%) |
Jan 14, 2014 | 13.09 | 13.25 | 13.06 | 13.15 | 87,188 | +0.24(+1.86%) |
Jan 13, 2014 | 13.13 | 13.17 | 12.90 | 12.91 | 87,803 | -0.27(-2.05%) |
Jan 10, 2014 | 13.15 | 13.19 | 13.11 | 13.18 | 56,213 | +0.07(+0.53%) |
Jan 09, 2014 | 13.33 | 13.33 | 13.11 | 13.11 | 51,722 | -0.19(-1.43%) |
Jan 08, 2014 | 13.59 | 13.59 | 13.30 | 13.30 | 78,763 | -0.14(-1.04%) |
Jan 07, 2014 | 13.36 | 13.58 | 13.30 | 13.44 | 63,232 | +0.15(+1.13%) |
Jan 06, 2014 | 13.42 | 13.45 | 13.21 | 13.29 | 94,290 | -0.12(-0.89%) |
Jan 03, 2014 | 13.52 | 13.52 | 13.35 | 13.41 | 40,122 | -0.13(-0.96%) |
Jan 02, 2014 | 13.67 | 13.67 | 13.37 | 13.54 | 83,366 | -0.38(-2.73%) |
Dec 31, 2013 | 13.77 | 13.92 | 13.92 | 13.92 | 118,600 | +0.38(+2.81%) |
Dec 30, 2013 | 13.61 | 13.67 | 13.50 | 13.54 | 97,488 | -0.01(-0.07%) |
Dec 27, 2013 | 13.54 | 13.62 | 13.50 | 13.55 | 52,746 | +0.01(+0.07%) |
Dec 26, 2013 | 13.67 | 13.68 | 13.48 | 13.54 | 83,714 | -0.41(-2.94%) |
Dec 24, 2013 | 13.93 | 13.96 | 13.87 | 13.95 | 60,292 | +0.00(+0.00%) |
Dec 23, 2013 | 13.93 | 14.05 | 13.88 | 13.95 | 145,404 | +0.35(+2.57%) |
Dec 20, 2013 | 13.54 | 13.62 | 13.48 | 13.60 | 56,506 | -0.04(-0.29%) |
Dec 19, 2013 | 13.64 | 13.67 | 13.43 | 13.64 | 49,161 | -0.13(-0.94%) |
Dec 18, 2013 | 13.70 | 13.78 | 13.54 | 13.77 | 83,043 | +0.11(+0.81%) |
Dec 17, 2013 | 13.63 | 13.69 | 13.52 | 13.66 | 80,631 | +0.04(+0.29%) |
Dec 16, 2013 | 13.43 | 13.68 | 13.35 | 13.62 | 154,098 | +0.42(+3.18%) |
Dec 13, 2013 | 13.20 | 13.25 | 13.11 | 13.20 | 123,062 | +0.03(+0.23%) |
Dec 12, 2013 | 13.13 | 13.26 | 13.00 | 13.17 | 228,007 | +0.08(+0.61%) |
Dec 11, 2013 | 13.30 | 13.34 | 13.09 | 13.09 | 178,701 | -0.17(-1.28%) |
Dec 10, 2013 | 13.44 | 13.47 | 13.21 | 13.26 | 152,885 | -0.31(-2.28%) |
Dec 09, 2013 | 13.60 | 13.68 | 13.51 | 13.57 | 142,624 | +0.00(+0.00%) |
Dec 06, 2013 | 13.61 | 13.70 | 13.50 | 13.57 | 65,424 | +0.07(+0.52%) |
Dec 05, 2013 | 13.58 | 13.68 | 13.49 | 13.50 | 41,040 | -0.09(-0.66%) |
Dec 04, 2013 | 13.52 | 13.63 | 13.48 | 13.59 | 54,303 | +0.02(+0.15%) |
Dec 03, 2013 | 13.78 | 13.81 | 13.50 | 13.57 | 68,578 | -0.48(-3.42%) |
Dec 02, 2013 | 13.89 | 14.07 | 13.82 | 14.05 | 158,522 | +0.42(+3.08%) |
Nov 29, 2013 | 13.51 | 13.66 | 13.51 | 13.63 | 43,763 | +0.40(+3.02%) |
Nov 27, 2013 | 13.50 | 13.50 | 13.19 | 13.23 | 72,161 | -0.40(-2.93%) |
Nov 26, 2013 | 13.55 | 13.66 | 13.47 | 13.63 | 74,030 | +0.04(+0.29%) |
Nov 25, 2013 | 13.57 | 13.64 | 13.42 | 13.59 | 129,276 | +0.91(+7.20%) |
Nov 22, 2013 | 12.57 | 12.74 | 12.57 | 12.68 | 106,145 | +0.02(+0.15%) |
Nov 21, 2013 | 12.50 | 12.66 | 12.49 | 12.66 | 97,309 | +0.05(+0.36%) |
Nov 20, 2013 | 12.44 | 12.61 | 12.41 | 12.61 | 177,735 | +0.28(+2.24%) |
Nov 19, 2013 | 12.22 | 12.37 | 12.21 | 12.34 | 133,679 | +0.29(+2.45%) |
Nov 18, 2013 | 12.00 | 12.11 | 11.96 | 12.04 | 106,718 | +0.10(+0.85%) |
Nov 15, 2013 | 11.92 | 12.02 | 11.88 | 11.94 | 70,842 | -0.02(-0.15%) |
Nov 14, 2013 | 11.92 | 12.01 | 11.85 | 11.96 | 77,586 | +0.48(+4.17%) |
Nov 12, 2013 | 11.41 | 11.66 | 11.30 | 11.48 | 222,670 | +0.34(+3.06%) |
Nov 11, 2013 | 11.19 | 11.25 | 10.98 | 11.14 | 176,008 | +0.15(+1.34%) |
Nov 08, 2013 | 10.83 | 11.00 | 10.83 | 10.99 | 78,837 | +0.18(+1.70%) |
Nov 07, 2013 | 11.03 | 11.05 | 10.79 | 10.81 | 67,666 | -0.10(-0.93%) |
Nov 06, 2013 | 10.93 | 10.99 | 10.83 | 10.91 | 66,801 | +0.22(+2.07%) |
Nov 05, 2013 | 10.69 | 10.73 | 10.63 | 10.69 | 76,844 | +0.01(+0.09%) |
Nov 04, 2013 | 10.74 | 10.75 | 10.60 | 10.68 | 53,713 | -0.04(-0.34%) |