Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.43 | 12.47 | 12.37 | 12.44 | 16,821 | +0.02(+0.16%) |
Jan 30, 2014 | 12.50 | 12.51 | 12.33 | 12.42 | 25,779 | -0.02(-0.20%) |
Jan 29, 2014 | 12.47 | 12.55 | 12.15 | 12.44 | 57,769 | +0.11(+0.89%) |
Jan 28, 2014 | 12.27 | 12.52 | 12.27 | 12.33 | 53,872 | +0.11(+0.89%) |
Jan 27, 2014 | 12.42 | 12.75 | 12.10 | 12.23 | 68,769 | -0.20(-1.59%) |
Jan 24, 2014 | 12.41 | 12.58 | 12.20 | 12.42 | 20,426 | -0.03(-0.23%) |
Jan 23, 2014 | 12.47 | 12.67 | 12.35 | 12.45 | 161,225 | -0.02(-0.13%) |
Jan 22, 2014 | 12.27 | 12.47 | 12.27 | 12.47 | 37,558 | +0.24(+1.93%) |
Jan 21, 2014 | 12.01 | 12.27 | 12.01 | 12.23 | 53,243 | +0.24(+2.00%) |
Jan 17, 2014 | 11.89 | 11.99 | 11.99 | 11.99 | 13,924 | +0.06(+0.51%) |
Jan 16, 2014 | 11.84 | 11.98 | 11.76 | 11.93 | 51,913 | +0.07(+0.63%) |
Jan 15, 2014 | 11.76 | 11.88 | 11.72 | 11.86 | 32,739 | +0.09(+0.79%) |
Jan 14, 2014 | 11.86 | 11.92 | 11.76 | 11.76 | 17,015 | -0.02(-0.14%) |
Jan 13, 2014 | 11.98 | 11.98 | 11.71 | 11.78 | 26,956 | -0.22(-1.84%) |
Jan 10, 2014 | 11.78 | 12.02 | 11.77 | 12.00 | 17,602 | +0.22(+1.91%) |
Jan 09, 2014 | 11.78 | 11.91 | 11.62 | 11.78 | 14,332 | -0.20(-1.68%) |
Jan 08, 2014 | 11.94 | 12.03 | 11.92 | 11.98 | 6,748 | +0.01(+0.07%) |
Jan 07, 2014 | 11.84 | 11.99 | 11.84 | 11.97 | 28,614 | +0.20(+1.68%) |
Jan 06, 2014 | 11.87 | 11.90 | 11.63 | 11.77 | 22,366 | -0.02(-0.20%) |
Jan 03, 2014 | 11.86 | 11.93 | 11.66 | 11.79 | 17,273 | -0.10(-0.85%) |
Jan 02, 2014 | 11.86 | 11.92 | 11.80 | 11.90 | 19,954 | +0.07(+0.59%) |
Dec 31, 2013 | 11.78 | 11.83 | 11.83 | 11.83 | 65,146 | +0.12(+1.05%) |
Dec 30, 2013 | 11.86 | 11.86 | 11.58 | 11.70 | 78,556 | +0.12(+1.04%) |
Dec 27, 2013 | 12.06 | 12.07 | 11.58 | 11.58 | 68,214 | -0.47(-3.90%) |
Dec 26, 2013 | 12.15 | 12.32 | 11.89 | 12.05 | 51,227 | -0.02(-0.17%) |
Dec 24, 2013 | 12.03 | 12.30 | 11.79 | 12.07 | 40,099 | +0.20(+1.68%) |
Dec 23, 2013 | 11.89 | 11.89 | 11.68 | 11.87 | 66,691 | +0.08(+0.68%) |
Dec 20, 2013 | 11.79 | 12.08 | 11.79 | 11.79 | 35,790 | -0.30(-2.45%) |
Dec 19, 2013 | 12.09 | 12.10 | 11.86 | 12.09 | 25,613 | -0.02(-0.16%) |
Dec 18, 2013 | 12.15 | 12.16 | 11.99 | 12.11 | 20,474 | -0.11(-0.92%) |
Dec 17, 2013 | 12.10 | 12.24 | 11.87 | 12.22 | 47,441 | +0.13(+1.06%) |
Dec 16, 2013 | 12.10 | 12.24 | 11.98 | 12.09 | 35,147 | -0.14(-1.11%) |
Dec 13, 2013 | 12.02 | 12.24 | 11.83 | 12.23 | 107,572 | +0.24(+2.01%) |
Dec 12, 2013 | 11.64 | 12.06 | 11.63 | 11.99 | 82,856 | +0.36(+3.08%) |
Dec 11, 2013 | 11.65 | 11.71 | 11.61 | 11.63 | 29,547 | -0.06(-0.48%) |
Dec 10, 2013 | 11.77 | 11.79 | 11.62 | 11.69 | 20,979 | -0.03(-0.27%) |
Dec 09, 2013 | 11.74 | 11.83 | 11.71 | 11.72 | 33,048 | -0.03(-0.27%) |
Dec 06, 2013 | 11.68 | 11.76 | 11.67 | 11.75 | 20,178 | +0.05(+0.41%) |
Dec 05, 2013 | 11.79 | 11.79 | 11.62 | 11.70 | 18,264 | -0.04(-0.34%) |
Dec 04, 2013 | 11.72 | 11.78 | 11.63 | 11.74 | 20,621 | +0.03(+0.24%) |
Dec 03, 2013 | 11.45 | 11.75 | 11.45 | 11.71 | 37,292 | +0.22(+1.88%) |
Dec 02, 2013 | 11.46 | 11.55 | 11.39 | 11.50 | 30,210 | +0.04(+0.35%) |
Nov 29, 2013 | 11.36 | 11.46 | 11.34 | 11.46 | 8,835 | -0.01(-0.10%) |
Nov 27, 2013 | 11.34 | 11.47 | 11.30 | 11.47 | 15,819 | +0.07(+0.63%) |
Nov 26, 2013 | 11.46 | 11.56 | 11.39 | 11.40 | 57,133 | -0.06(-0.54%) |
Nov 25, 2013 | 11.74 | 11.86 | 11.46 | 11.46 | 76,809 | -0.26(-2.23%) |
Nov 22, 2013 | 11.72 | 11.76 | 11.69 | 11.72 | 8,415 | +0.00(+0.03%) |
Nov 21, 2013 | 11.62 | 11.83 | 11.58 | 11.72 | 22,674 | +0.14(+1.20%) |
Nov 20, 2013 | 11.47 | 11.63 | 11.47 | 11.58 | 23,683 | +0.08(+0.69%) |
Nov 19, 2013 | 11.69 | 11.69 | 11.44 | 11.50 | 73,677 | -0.12(-1.02%) |
Nov 18, 2013 | 11.53 | 11.78 | 11.53 | 11.62 | 24,096 | +0.06(+0.55%) |
Nov 15, 2013 | 11.69 | 11.71 | 11.53 | 11.55 | 17,638 | -0.04(-0.38%) |
Nov 14, 2013 | 11.59 | 11.70 | 11.57 | 11.60 | 23,282 | -0.04(-0.37%) |
Nov 13, 2013 | 11.56 | 11.81 | 11.53 | 11.64 | 37,707 | +0.06(+0.55%) |
Nov 12, 2013 | 11.60 | 11.76 | 11.53 | 11.58 | 19,716 | -0.03(-0.22%) |
Nov 11, 2013 | 11.63 | 11.86 | 11.53 | 11.60 | 14,543 | +0.03(+0.29%) |
Nov 08, 2013 | 11.54 | 11.67 | 11.40 | 11.57 | 31,354 | -0.04(-0.34%) |
Nov 07, 2013 | 11.67 | 11.69 | 11.47 | 11.61 | 31,932 | +0.04(+0.31%) |
Nov 06, 2013 | 11.63 | 11.67 | 11.50 | 11.57 | 37,377 | -0.05(-0.44%) |
Nov 05, 2013 | 11.80 | 11.88 | 11.60 | 11.63 | 87,320 | -0.21(-1.78%) |
Nov 04, 2013 | 11.99 | 11.99 | 11.84 | 11.84 | 22,414 | -0.13(-1.13%) |