Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.66 | 10.92 | 10.58 | 10.62 | 0 | -0.25(-2.30%) |
Jan 30, 2014 | 10.85 | 10.97 | 10.78 | 10.87 | 12,936 | +0.07(+0.65%) |
Jan 29, 2014 | 10.72 | 10.92 | 10.65 | 10.80 | 10,795 | +0.03(+0.28%) |
Jan 28, 2014 | 10.76 | 10.83 | 10.70 | 10.77 | 21,415 | +0.11(+1.03%) |
Jan 27, 2014 | 10.74 | 10.74 | 10.53 | 10.66 | 11,737 | +0.01(+0.09%) |
Jan 24, 2014 | 10.73 | 10.80 | 10.64 | 10.65 | 0 | -0.11(-1.02%) |
Jan 23, 2014 | 10.81 | 10.81 | 10.72 | 10.76 | 6,485 | -0.54(-4.78%) |
Jan 22, 2014 | 11.25 | 11.30 | 11.17 | 11.30 | 30,978 | +0.22(+1.99%) |
Jan 21, 2014 | 11.08 | 11.18 | 11.02 | 11.08 | 65,611 | +0.11(+1.00%) |
Jan 17, 2014 | 10.97 | 10.97 | 10.97 | 0 | -0.15(-1.36%) | |
Jan 16, 2014 | 11.30 | 11.30 | 11.12 | 11.12 | 8,149 | -0.29(-2.53%) |
Jan 15, 2014 | 11.59 | 11.59 | 11.30 | 11.41 | 23,013 | -0.18(-1.55%) |
Jan 14, 2014 | 11.45 | 11.59 | 11.45 | 11.59 | 3,145 | +0.12(+1.05%) |
Jan 13, 2014 | 11.49 | 11.59 | 11.37 | 11.47 | 11,195 | -0.07(-0.61%) |
Jan 10, 2014 | 11.48 | 11.54 | 11.42 | 11.54 | 12,365 | +0.14(+1.23%) |
Jan 09, 2014 | 11.57 | 11.57 | 11.33 | 11.40 | 2,919 | -0.11(-0.96%) |
Jan 08, 2014 | 11.55 | 11.55 | 11.50 | 11.51 | 18,927 | -0.06(-0.52%) |
Jan 07, 2014 | 11.56 | 11.65 | 11.56 | 11.57 | 40,204 | +0.10(+0.89%) |
Jan 06, 2014 | 11.50 | 11.54 | 11.45 | 11.47 | 6,655 | -0.35(-2.98%) |
Jan 03, 2014 | 11.89 | 11.89 | 11.76 | 11.82 | 6,734 | -0.23(-1.94%) |
Jan 02, 2014 | 12.09 | 12.10 | 11.95 | 12.05 | 13,127 | -0.28(-2.24%) |
Dec 31, 2013 | 12.33 | 12.33 | 12.33 | 0 | +0.08(+0.65%) | |
Dec 30, 2013 | 12.11 | 12.25 | 12.11 | 12.25 | 3,584 | -0.02(-0.20%) |
Dec 27, 2013 | 12.24 | 12.32 | 12.24 | 12.27 | 2,209 | +0.12(+1.02%) |
Dec 26, 2013 | 12.10 | 12.35 | 12.10 | 12.15 | 1,734 | -0.08(-0.65%) |
Dec 24, 2013 | 12.10 | 12.30 | 12.10 | 12.23 | 8,403 | +0.25(+2.09%) |
Dec 23, 2013 | 12.05 | 12.06 | 11.98 | 11.98 | 5,488 | -0.21(-1.72%) |
Dec 20, 2013 | 11.98 | 12.19 | 11.98 | 12.19 | 0 | -0.35(-2.79%) |
Dec 19, 2013 | 12.52 | 12.54 | 12.33 | 12.54 | 12,726 | -0.14(-1.10%) |
Dec 18, 2013 | 12.49 | 12.81 | 12.45 | 12.68 | 6,613 | +0.18(+1.44%) |
Dec 17, 2013 | 12.44 | 12.59 | 12.41 | 12.50 | 6,653 | -0.04(-0.32%) |
Dec 16, 2013 | 12.62 | 12.68 | 12.50 | 12.54 | 10,267 | +0.15(+1.21%) |
Dec 13, 2013 | 12.23 | 12.42 | 12.23 | 12.39 | 0 | +0.09(+0.73%) |
Dec 12, 2013 | 12.23 | 12.39 | 12.21 | 12.30 | 4,062 | +0.14(+1.15%) |
Dec 11, 2013 | 12.31 | 12.45 | 12.16 | 12.16 | 11,661 | -0.37(-2.95%) |
Dec 10, 2013 | 12.50 | 12.70 | 12.50 | 12.53 | 6,090 | -0.34(-2.64%) |
Dec 09, 2013 | 12.85 | 12.87 | 12.71 | 12.87 | 3,991 | +0.08(+0.63%) |
Dec 06, 2013 | 12.90 | 12.90 | 12.75 | 12.79 | 2,945 | +0.08(+0.63%) |
Dec 05, 2013 | 12.75 | 12.77 | 12.58 | 12.71 | 5,673 | +0.01(+0.08%) |
Dec 04, 2013 | 12.68 | 12.74 | 12.55 | 12.70 | 7,819 | +0.15(+1.20%) |
Dec 03, 2013 | 12.80 | 12.80 | 12.49 | 12.55 | 12,547 | -0.19(-1.49%) |
Dec 02, 2013 | 12.80 | 12.94 | 12.74 | 12.74 | 9,467 | -0.04(-0.31%) |
Nov 29, 2013 | 12.89 | 12.89 | 12.76 | 12.78 | 1,888 | -0.16(-1.24%) |
Nov 27, 2013 | 12.92 | 12.94 | 12.77 | 12.94 | 6,604 | +0.32(+2.54%) |
Nov 26, 2013 | 12.70 | 12.71 | 12.55 | 12.62 | 13,060 | -0.13(-1.02%) |
Nov 25, 2013 | 12.73 | 12.80 | 12.57 | 12.75 | 34,244 | -0.15(-1.16%) |
Nov 22, 2013 | 12.75 | 12.94 | 12.75 | 12.90 | 65,457 | +0.06(+0.47%) |
Nov 21, 2013 | 12.79 | 12.85 | 12.69 | 12.84 | 152,816 | -0.02(-0.16%) |
Nov 20, 2013 | 12.93 | 12.93 | 12.82 | 12.86 | 60,422 | -0.06(-0.46%) |
Nov 19, 2013 | 12.88 | 12.92 | 12.74 | 12.92 | 29,022 | +0.06(+0.44%) |
Nov 18, 2013 | 12.85 | 12.93 | 12.79 | 12.86 | 15,368 | +0.49(+3.99%) |
Nov 15, 2013 | 12.25 | 12.47 | 12.25 | 12.37 | 13,573 | +0.52(+4.39%) |
Nov 14, 2013 | 11.80 | 11.85 | 11.63 | 11.85 | 4,854 | +0.01(+0.08%) |
Nov 12, 2013 | 12.01 | 12.01 | 11.80 | 11.84 | 2,484 | -0.10(-0.84%) |
Nov 11, 2013 | 11.88 | 11.94 | 11.88 | 11.94 | 4,703 | +0.27(+2.31%) |
Nov 08, 2013 | 11.64 | 11.81 | 11.64 | 11.67 | 4,340 | +0.07(+0.60%) |
Nov 07, 2013 | 11.60 | 11.60 | 11.60 | 11.60 | 798 | -0.30(-2.52%) |
Nov 06, 2013 | 11.82 | 12.00 | 11.82 | 11.90 | 11,337 | -0.15(-1.24%) |
Nov 05, 2013 | 12.11 | 12.11 | 12.00 | 12.05 | 21,387 | -0.19(-1.55%) |
Nov 04, 2013 | 12.22 | 12.25 | 12.20 | 12.24 | 6,871 | +0.09(+0.74%) |