Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.96 | 13.36 | 12.96 | 13.32 | 4,047,512 | +0.25(+1.88%) |
Jan 30, 2014 | 13.06 | 13.21 | 12.86 | 13.08 | 3,800,602 | -0.31(-2.31%) |
Jan 29, 2014 | 13.02 | 13.41 | 12.78 | 13.39 | 4,892,067 | +0.49(+3.81%) |
Jan 28, 2014 | 12.55 | 12.98 | 12.40 | 12.90 | 2,761,103 | +0.40(+3.20%) |
Jan 27, 2014 | 12.91 | 12.99 | 12.44 | 12.50 | 4,264,958 | -0.34(-2.62%) |
Jan 24, 2014 | 13.03 | 13.12 | 12.32 | 12.83 | 4,949,487 | +0.17(+1.37%) |
Jan 23, 2014 | 12.18 | 12.77 | 12.18 | 12.66 | 4,776,390 | +0.74(+6.18%) |
Jan 22, 2014 | 12.25 | 12.34 | 11.88 | 11.92 | 2,105,676 | -0.41(-3.32%) |
Jan 21, 2014 | 12.29 | 12.38 | 11.94 | 12.33 | 3,587,066 | +0.03(+0.22%) |
Jan 17, 2014 | 11.95 | 12.31 | 12.31 | 12.31 | 4,399,644 | +0.66(+5.71%) |
Jan 16, 2014 | 11.54 | 11.73 | 11.50 | 11.64 | 2,027,963 | +0.11(+0.95%) |
Jan 15, 2014 | 11.24 | 11.64 | 11.06 | 11.53 | 2,647,772 | +0.29(+2.59%) |
Jan 14, 2014 | 11.39 | 11.77 | 11.15 | 11.24 | 4,084,263 | -0.23(-1.98%) |
Jan 13, 2014 | 11.03 | 11.49 | 10.87 | 11.47 | 4,555,011 | +0.69(+6.42%) |
Jan 10, 2014 | 10.51 | 10.84 | 10.44 | 10.78 | 3,179,610 | +0.41(+3.95%) |
Jan 09, 2014 | 10.53 | 10.63 | 10.34 | 10.37 | 2,467,638 | -0.29(-2.73%) |
Jan 08, 2014 | 10.68 | 10.73 | 10.52 | 10.66 | 2,418,460 | -0.16(-1.51%) |
Jan 07, 2014 | 10.89 | 10.89 | 10.66 | 10.82 | 3,071,803 | -0.15(-1.33%) |
Jan 06, 2014 | 11.14 | 11.33 | 10.94 | 10.97 | 3,247,746 | -0.09(-0.82%) |
Jan 03, 2014 | 11.26 | 11.29 | 10.99 | 11.06 | 3,487,010 | -0.04(-0.33%) |
Jan 02, 2014 | 11.05 | 11.29 | 10.90 | 11.09 | 3,630,319 | +0.43(+4.01%) |
Dec 31, 2013 | 10.50 | 10.67 | 10.67 | 10.67 | 2,383,035 | +0.16(+1.56%) |
Dec 30, 2013 | 10.63 | 10.85 | 10.49 | 10.50 | 3,772,788 | -0.18(-1.70%) |
Dec 27, 2013 | 10.68 | 10.76 | 10.47 | 10.69 | 2,813,159 | +0.25(+2.44%) |
Dec 26, 2013 | 10.58 | 10.74 | 10.36 | 10.43 | 1,916,204 | -0.05(-0.43%) |
Dec 24, 2013 | 10.16 | 10.53 | 10.16 | 10.48 | 1,987,531 | +0.27(+2.68%) |
Dec 23, 2013 | 10.34 | 10.39 | 10.13 | 10.20 | 2,619,447 | -0.03(-0.27%) |
Dec 20, 2013 | 10.33 | 10.47 | 10.21 | 10.23 | 5,656,483 | -0.10(-0.97%) |
Dec 19, 2013 | 10.36 | 10.39 | 10.14 | 10.33 | 4,485,647 | -0.28(-2.66%) |
Dec 18, 2013 | 10.76 | 11.09 | 10.61 | 10.61 | 4,924,991 | -0.19(-1.77%) |
Dec 17, 2013 | 10.89 | 10.98 | 10.73 | 10.80 | 2,023,298 | -0.19(-1.74%) |
Dec 16, 2013 | 10.86 | 11.11 | 10.74 | 10.99 | 3,034,262 | +0.25(+2.37%) |
Dec 13, 2013 | 10.67 | 10.97 | 10.66 | 10.74 | 3,310,459 | +0.00(+0.00%) |
Dec 12, 2013 | 10.84 | 10.91 | 10.65 | 10.74 | 3,275,347 | -0.41(-3.67%) |
Dec 11, 2013 | 11.70 | 11.73 | 11.14 | 11.15 | 4,888,340 | -0.88(-7.34%) |
Dec 10, 2013 | 11.51 | 12.19 | 11.49 | 12.03 | 5,883,401 | +0.98(+8.90%) |
Dec 09, 2013 | 11.11 | 11.17 | 10.92 | 11.05 | 3,621,704 | +0.11(+1.00%) |
Dec 06, 2013 | 11.25 | 11.39 | 10.93 | 10.94 | 2,700,212 | +0.01(+0.08%) |
Dec 05, 2013 | 11.18 | 11.25 | 10.92 | 10.93 | 4,427,171 | -0.66(-5.66%) |
Dec 04, 2013 | 11.28 | 11.75 | 11.20 | 11.59 | 4,298,273 | +0.33(+2.91%) |
Dec 03, 2013 | 11.40 | 11.52 | 11.21 | 11.26 | 3,491,648 | -0.28(-2.44%) |
Dec 02, 2013 | 12.17 | 12.24 | 11.44 | 11.54 | 4,817,420 | -0.83(-6.70%) |
Nov 29, 2013 | 12.10 | 12.49 | 12.05 | 12.37 | 1,514,460 | +0.41(+3.42%) |
Nov 27, 2013 | 12.04 | 12.06 | 11.86 | 11.96 | 1,873,331 | +0.02(+0.15%) |
Nov 26, 2013 | 12.01 | 12.09 | 11.90 | 11.94 | 2,481,493 | -0.22(-1.80%) |
Nov 25, 2013 | 12.13 | 12.31 | 11.80 | 12.16 | 4,168,561 | -0.29(-2.34%) |
Nov 22, 2013 | 12.70 | 12.83 | 12.35 | 12.45 | 3,162,229 | -0.20(-1.58%) |
Nov 21, 2013 | 12.59 | 12.76 | 12.48 | 12.65 | 3,095,823 | -0.18(-1.42%) |
Nov 20, 2013 | 13.22 | 13.44 | 12.77 | 12.83 | 3,177,719 | -0.56(-4.15%) |
Nov 19, 2013 | 13.32 | 13.58 | 13.25 | 13.39 | 2,274,000 | -0.25(-1.87%) |
Nov 18, 2013 | 14.05 | 14.10 | 13.55 | 13.64 | 2,286,557 | -0.47(-3.35%) |
Nov 15, 2013 | 14.52 | 14.61 | 14.11 | 14.12 | 2,177,771 | -0.46(-3.12%) |
Nov 14, 2013 | 14.02 | 14.68 | 14.02 | 14.57 | 3,304,559 | +0.72(+5.19%) |
Nov 13, 2013 | 13.74 | 13.93 | 13.69 | 13.85 | 1,577,476 | +0.18(+1.33%) |
Nov 12, 2013 | 13.80 | 13.98 | 13.59 | 13.67 | 2,368,821 | -0.31(-2.21%) |
Nov 11, 2013 | 13.75 | 14.04 | 13.53 | 13.98 | 2,597,192 | -0.07(-0.52%) |
Nov 08, 2013 | 13.65 | 14.08 | 13.48 | 14.05 | 3,420,556 | +0.25(+1.78%) |
Nov 07, 2013 | 14.07 | 14.44 | 13.78 | 13.81 | 3,932,122 | -0.35(-2.44%) |
Nov 06, 2013 | 14.11 | 14.41 | 13.93 | 14.15 | 3,856,499 | +0.84(+6.29%) |
Nov 05, 2013 | 13.45 | 13.52 | 13.04 | 13.32 | 4,545,081 | -0.42(-3.05%) |
Nov 04, 2013 | 13.37 | 13.77 | 13.35 | 13.73 | 3,640,729 | +0.32(+2.37%) |