Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.80 | 13.93 | 12.79 | 13.93 | 43,159 | +0.54(+4.03%) |
Jan 30, 2014 | 14.65 | 14.66 | 13.08 | 13.39 | 83,062 | -1.44(-9.69%) |
Jan 29, 2014 | 15.14 | 15.14 | 14.55 | 14.82 | 25,685 | -0.16(-1.05%) |
Jan 28, 2014 | 14.95 | 15.38 | 14.88 | 14.98 | 31,334 | +0.19(+1.29%) |
Jan 27, 2014 | 14.41 | 15.19 | 14.38 | 14.79 | 21,538 | +0.38(+2.66%) |
Jan 24, 2014 | 14.23 | 14.71 | 14.23 | 14.41 | 53,857 | +0.04(+0.30%) |
Jan 23, 2014 | 14.28 | 14.55 | 14.21 | 14.36 | 39,438 | +0.03(+0.24%) |
Jan 22, 2014 | 13.86 | 14.48 | 13.78 | 14.33 | 42,430 | +0.37(+2.68%) |
Jan 21, 2014 | 13.75 | 13.95 | 13.74 | 13.95 | 31,791 | +0.20(+1.46%) |
Jan 17, 2014 | 13.91 | 13.75 | 13.75 | 13.75 | 25,733 | -0.04(-0.32%) |
Jan 16, 2014 | 13.71 | 13.80 | 13.67 | 13.80 | 50,579 | +0.16(+1.15%) |
Jan 15, 2014 | 13.78 | 13.91 | 13.64 | 13.64 | 17,795 | -0.14(-1.01%) |
Jan 14, 2014 | 13.57 | 13.88 | 13.41 | 13.78 | 16,123 | +0.47(+3.53%) |
Jan 13, 2014 | 13.63 | 13.87 | 13.06 | 13.31 | 20,815 | -0.31(-2.30%) |
Jan 10, 2014 | 13.63 | 13.66 | 13.05 | 13.62 | 25,450 | +0.10(+0.71%) |
Jan 09, 2014 | 13.34 | 13.91 | 13.34 | 13.53 | 28,920 | +0.27(+2.04%) |
Jan 08, 2014 | 13.14 | 13.48 | 13.14 | 13.26 | 13,695 | +0.18(+1.40%) |
Jan 07, 2014 | 13.03 | 13.32 | 12.89 | 13.07 | 22,633 | +0.13(+1.01%) |
Jan 06, 2014 | 12.87 | 13.03 | 12.82 | 12.94 | 17,437 | +0.16(+1.23%) |
Jan 03, 2014 | 12.75 | 12.80 | 12.62 | 12.79 | 15,929 | +0.24(+1.94%) |
Jan 02, 2014 | 12.68 | 12.68 | 12.24 | 12.54 | 19,286 | -0.14(-1.10%) |
Dec 31, 2013 | 12.53 | 12.68 | 12.68 | 12.68 | 12,866 | +0.23(+1.89%) |
Dec 30, 2013 | 12.53 | 12.62 | 12.45 | 12.45 | 4,542 | -0.07(-0.56%) |
Dec 27, 2013 | 12.31 | 12.52 | 12.31 | 12.52 | 2,634 | +0.19(+1.55%) |
Dec 26, 2013 | 12.32 | 12.48 | 12.32 | 12.33 | 9,660 | +0.02(+0.14%) |
Dec 24, 2013 | 12.27 | 12.31 | 12.20 | 12.31 | 5,016 | +0.04(+0.35%) |
Dec 23, 2013 | 12.19 | 12.32 | 12.19 | 12.26 | 23,952 | +0.09(+0.72%) |
Dec 20, 2013 | 12.32 | 12.45 | 12.18 | 12.18 | 7,719 | -0.27(-2.17%) |
Dec 19, 2013 | 12.16 | 12.49 | 12.15 | 12.45 | 5,933 | +0.20(+1.63%) |
Dec 18, 2013 | 12.32 | 12.32 | 12.11 | 12.25 | 6,897 | -0.03(-0.21%) |
Dec 17, 2013 | 12.19 | 12.40 | 12.05 | 12.27 | 23,122 | +0.11(+0.93%) |
Dec 16, 2013 | 11.70 | 12.29 | 11.60 | 12.16 | 28,363 | +0.62(+5.35%) |
Dec 13, 2013 | 11.34 | 11.66 | 11.34 | 11.54 | 9,442 | +0.26(+2.31%) |
Dec 12, 2013 | 11.30 | 11.65 | 11.23 | 11.28 | 9,588 | -0.05(-0.46%) |
Dec 11, 2013 | 11.47 | 11.47 | 11.19 | 11.33 | 14,412 | -0.03(-0.30%) |
Dec 10, 2013 | 11.15 | 11.45 | 11.07 | 11.37 | 4,691 | -0.01(-0.08%) |
Dec 09, 2013 | 11.27 | 11.48 | 11.22 | 11.38 | 10,133 | +0.14(+1.23%) |
Dec 06, 2013 | 11.08 | 11.25 | 11.02 | 11.24 | 15,339 | +0.15(+1.32%) |
Dec 05, 2013 | 11.18 | 11.21 | 11.00 | 11.09 | 8,413 | +0.00(+0.00%) |
Dec 04, 2013 | 10.63 | 11.24 | 10.63 | 11.09 | 11,471 | +0.35(+3.30%) |
Dec 03, 2013 | 11.16 | 11.19 | 10.55 | 10.74 | 17,447 | -0.36(-3.27%) |
Dec 02, 2013 | 11.14 | 11.19 | 11.02 | 11.10 | 7,756 | -0.15(-1.31%) |
Nov 29, 2013 | 11.25 | 11.25 | 11.03 | 11.25 | 6,519 | +0.03(+0.23%) |
Nov 27, 2013 | 11.22 | 11.41 | 11.07 | 11.22 | 10,737 | -0.05(-0.46%) |
Nov 26, 2013 | 11.45 | 11.45 | 10.93 | 11.27 | 15,187 | -0.10(-0.91%) |
Nov 25, 2013 | 11.00 | 11.76 | 10.97 | 11.38 | 29,418 | +0.45(+4.11%) |
Nov 22, 2013 | 10.80 | 11.01 | 10.75 | 10.93 | 23,178 | +0.22(+2.02%) |
Nov 21, 2013 | 10.48 | 10.90 | 10.48 | 10.71 | 16,720 | +0.26(+2.48%) |
Nov 20, 2013 | 10.44 | 10.63 | 10.41 | 10.45 | 10,917 | -0.01(-0.08%) |
Nov 19, 2013 | 10.42 | 10.54 | 10.36 | 10.46 | 3,822 | -0.03(-0.33%) |
Nov 18, 2013 | 10.36 | 10.54 | 10.36 | 10.49 | 10,705 | +0.03(+0.25%) |
Nov 15, 2013 | 10.30 | 10.48 | 10.19 | 10.47 | 31,372 | +0.26(+2.54%) |
Nov 14, 2013 | 9.977 | 10.27 | 9.842 | 10.21 | 10,832 | +0.15(+1.46%) |
Nov 13, 2013 | 9.985 | 10.09 | 9.838 | 10.06 | 6,529 | +0.17(+1.75%) |
Nov 12, 2013 | 10.12 | 10.12 | 9.813 | 9.890 | 11,549 | -0.31(-3.05%) |
Nov 11, 2013 | 10.00 | 10.24 | 9.976 | 10.20 | 20,000 | +0.19(+1.90%) |
Nov 08, 2013 | 9.985 | 10.05 | 9.890 | 10.01 | 11,777 | +0.06(+0.61%) |
Nov 07, 2013 | 9.795 | 9.994 | 9.795 | 9.951 | 9,530 | -0.04(-0.43%) |
Nov 06, 2013 | 9.951 | 10.11 | 9.951 | 9.994 | 6,617 | -0.11(-1.11%) |
Nov 05, 2013 | 9.916 | 10.11 | 9.795 | 10.11 | 19,809 | +0.21(+2.09%) |
Nov 04, 2013 | 9.804 | 9.916 | 9.787 | 9.899 | 15,341 | +0.07(+0.70%) |