Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.41 | 12.61 | 12.30 | 12.47 | 1,792,897 | -0.17(-1.33%) |
Jan 30, 2014 | 12.68 | 12.83 | 12.53 | 12.64 | 1,677,278 | +0.12(+0.94%) |
Jan 29, 2014 | 12.60 | 12.74 | 12.37 | 12.52 | 4,018,042 | -0.16(-1.30%) |
Jan 28, 2014 | 12.48 | 12.90 | 12.46 | 12.69 | 3,402,879 | +0.31(+2.53%) |
Jan 27, 2014 | 12.38 | 12.44 | 12.03 | 12.37 | 3,567,662 | -0.01(-0.11%) |
Jan 24, 2014 | 12.85 | 12.95 | 12.06 | 12.39 | 8,665,200 | -0.57(-4.38%) |
Jan 23, 2014 | 13.06 | 13.27 | 12.78 | 12.95 | 6,495,111 | -0.56(-4.15%) |
Jan 22, 2014 | 13.52 | 13.63 | 13.31 | 13.51 | 4,269,407 | +0.08(+0.63%) |
Jan 21, 2014 | 13.35 | 13.52 | 13.23 | 13.43 | 2,093,366 | +0.21(+1.61%) |
Jan 17, 2014 | 13.37 | 13.22 | 13.22 | 13.22 | 3,762,781 | -0.08(-0.59%) |
Jan 16, 2014 | 13.19 | 13.33 | 13.08 | 13.29 | 1,991,502 | +0.10(+0.74%) |
Jan 15, 2014 | 13.23 | 13.23 | 13.01 | 13.20 | 2,749,036 | -0.03(-0.23%) |
Jan 14, 2014 | 13.06 | 13.45 | 12.92 | 13.23 | 2,944,438 | +0.19(+1.43%) |
Jan 13, 2014 | 13.60 | 13.72 | 12.98 | 13.04 | 3,038,558 | -0.56(-4.13%) |
Jan 10, 2014 | 13.31 | 13.63 | 13.18 | 13.60 | 3,121,401 | +0.33(+2.51%) |
Jan 09, 2014 | 13.82 | 14.03 | 13.25 | 13.27 | 5,386,819 | -0.44(-3.19%) |
Jan 08, 2014 | 13.39 | 13.80 | 13.30 | 13.71 | 4,262,427 | +0.45(+3.40%) |
Jan 07, 2014 | 12.97 | 13.41 | 12.91 | 13.26 | 4,123,585 | +0.28(+2.13%) |
Jan 06, 2014 | 12.99 | 13.05 | 12.76 | 12.98 | 8,230,794 | -0.03(-0.23%) |
Jan 03, 2014 | 13.09 | 13.09 | 12.90 | 13.01 | 3,982,289 | -0.02(-0.13%) |
Jan 02, 2014 | 13.06 | 13.20 | 12.81 | 13.03 | 3,799,808 | -0.05(-0.37%) |
Dec 31, 2013 | 13.12 | 13.07 | 13.07 | 13.07 | 2,146,811 | +0.05(+0.42%) |
Dec 30, 2013 | 13.07 | 13.22 | 12.83 | 13.02 | 2,560,320 | -0.03(-0.24%) |
Dec 27, 2013 | 12.81 | 13.28 | 12.60 | 13.05 | 4,243,592 | +0.38(+2.99%) |
Dec 26, 2013 | 12.63 | 12.77 | 12.61 | 12.67 | 2,855,818 | +0.07(+0.54%) |
Dec 24, 2013 | 12.62 | 12.82 | 12.41 | 12.60 | 2,747,804 | +0.04(+0.33%) |
Dec 23, 2013 | 12.52 | 12.67 | 12.28 | 12.56 | 2,828,530 | +0.17(+1.36%) |
Dec 20, 2013 | 12.14 | 12.48 | 12.09 | 12.39 | 4,963,571 | +0.24(+1.94%) |
Dec 19, 2013 | 12.01 | 12.30 | 11.89 | 12.16 | 4,336,775 | +0.08(+0.63%) |
Dec 18, 2013 | 11.88 | 12.22 | 11.88 | 12.08 | 6,672,663 | +0.16(+1.38%) |
Dec 17, 2013 | 11.92 | 12.00 | 11.79 | 11.92 | 2,902,818 | +0.12(+1.04%) |
Dec 16, 2013 | 11.81 | 11.87 | 11.75 | 11.79 | 2,322,884 | +0.08(+0.68%) |
Dec 13, 2013 | 11.81 | 11.86 | 11.66 | 11.71 | 2,096,198 | -0.04(-0.33%) |
Dec 12, 2013 | 11.63 | 11.88 | 11.60 | 11.75 | 3,125,795 | +0.15(+1.28%) |
Dec 11, 2013 | 12.11 | 12.40 | 11.57 | 11.60 | 8,437,497 | -0.47(-3.86%) |
Dec 10, 2013 | 11.75 | 12.08 | 11.65 | 12.07 | 3,295,292 | +0.21(+1.81%) |
Dec 09, 2013 | 11.73 | 11.93 | 11.73 | 11.86 | 2,914,367 | +0.09(+0.79%) |
Dec 06, 2013 | 11.64 | 12.14 | 11.55 | 11.76 | 0 | +0.14(+1.25%) |
Dec 05, 2013 | 11.53 | 11.69 | 11.50 | 11.62 | 3,032,234 | +0.04(+0.36%) |
Dec 04, 2013 | 11.47 | 11.63 | 11.43 | 11.58 | 2,435,082 | +0.05(+0.40%) |
Dec 03, 2013 | 11.92 | 12.01 | 11.44 | 11.53 | 4,633,048 | -0.48(-3.99%) |
Dec 02, 2013 | 11.85 | 12.08 | 11.84 | 12.01 | 3,676,157 | +0.06(+0.53%) |
Nov 29, 2013 | 11.81 | 12.07 | 11.81 | 11.94 | 0 | +0.21(+1.82%) |
Nov 27, 2013 | 11.26 | 11.80 | 11.16 | 11.73 | 0 | +0.52(+4.66%) |
Nov 26, 2013 | 11.15 | 11.36 | 10.98 | 11.21 | 0 | +0.02(+0.18%) |
Nov 25, 2013 | 11.09 | 11.26 | 10.93 | 11.19 | 4,467,874 | +0.16(+1.46%) |
Nov 22, 2013 | 11.27 | 11.27 | 10.95 | 11.03 | 0 | -0.18(-1.59%) |
Nov 21, 2013 | 11.14 | 11.22 | 10.97 | 11.21 | 4,078,250 | +0.20(+1.84%) |
Nov 20, 2013 | 11.19 | 11.19 | 10.92 | 11.00 | 4,350,127 | -0.04(-0.36%) |
Nov 19, 2013 | 11.30 | 11.33 | 10.99 | 11.04 | 3,069,609 | -0.18(-1.64%) |
Nov 18, 2013 | 11.41 | 11.74 | 11.20 | 11.23 | 5,100,321 | -0.09(-0.76%) |
Nov 15, 2013 | 11.04 | 11.32 | 10.95 | 11.31 | 0 | +0.28(+2.52%) |
Nov 14, 2013 | 10.48 | 11.30 | 10.48 | 11.04 | 11,173,909 | -0.51(-4.41%) |
Nov 13, 2013 | 11.14 | 11.68 | 11.07 | 11.55 | 7,370,807 | +0.38(+3.44%) |
Nov 12, 2013 | 11.11 | 11.19 | 10.99 | 11.16 | 3,080,827 | +0.04(+0.36%) |
Nov 11, 2013 | 11.09 | 11.30 | 10.98 | 11.12 | 2,919,970 | +0.04(+0.33%) |
Nov 08, 2013 | 11.10 | 11.11 | 10.58 | 11.08 | 0 | +0.43(+4.00%) |
Nov 07, 2013 | 10.94 | 11.03 | 10.46 | 10.66 | 5,207,956 | -0.18(-1.70%) |
Nov 06, 2013 | 11.04 | 11.12 | 10.79 | 10.84 | 3,914,332 | -0.22(-1.95%) |
Nov 05, 2013 | 11.15 | 11.23 | 10.85 | 11.06 | 2,281,932 | -0.05(-0.49%) |
Nov 04, 2013 | 11.23 | 11.28 | 11.02 | 11.11 | 2,509,202 | -0.05(-0.42%) |