Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.79 | 13.09 | 12.74 | 12.75 | 1,229,670 | -0.29(-2.21%) |
Jan 30, 2014 | 13.01 | 13.14 | 12.88 | 13.04 | 575,870 | +0.15(+1.18%) |
Jan 29, 2014 | 13.09 | 13.20 | 12.85 | 12.89 | 703,912 | -0.33(-2.46%) |
Jan 28, 2014 | 13.32 | 13.45 | 13.15 | 13.21 | 567,088 | -0.11(-0.80%) |
Jan 27, 2014 | 13.56 | 13.58 | 13.32 | 13.32 | 951,206 | -0.23(-1.72%) |
Jan 24, 2014 | 13.42 | 13.71 | 13.38 | 13.55 | 761,243 | -0.07(-0.49%) |
Jan 23, 2014 | 13.74 | 13.74 | 13.44 | 13.62 | 545,125 | -0.20(-1.45%) |
Jan 22, 2014 | 13.73 | 13.96 | 13.66 | 13.82 | 429,236 | +0.07(+0.48%) |
Jan 21, 2014 | 13.59 | 13.85 | 13.55 | 13.75 | 389,720 | +0.28(+2.06%) |
Jan 17, 2014 | 13.32 | 13.48 | 13.48 | 13.48 | 1,179,894 | +0.13(+1.00%) |
Jan 16, 2014 | 13.48 | 13.51 | 13.29 | 13.34 | 474,293 | -0.14(-1.04%) |
Jan 15, 2014 | 13.57 | 13.61 | 13.46 | 13.48 | 404,780 | -0.09(-0.66%) |
Jan 14, 2014 | 13.64 | 13.75 | 13.45 | 13.57 | 815,815 | -0.01(-0.06%) |
Jan 13, 2014 | 13.56 | 13.72 | 13.45 | 13.58 | 590,968 | -0.06(-0.41%) |
Jan 10, 2014 | 13.76 | 13.81 | 13.50 | 13.64 | 353,522 | -0.10(-0.71%) |
Jan 09, 2014 | 13.70 | 13.80 | 13.58 | 13.74 | 328,365 | +0.09(+0.64%) |
Jan 08, 2014 | 13.59 | 13.82 | 13.56 | 13.65 | 753,444 | +0.06(+0.43%) |
Jan 07, 2014 | 13.54 | 13.73 | 13.51 | 13.59 | 543,528 | +0.14(+1.04%) |
Jan 06, 2014 | 13.72 | 13.74 | 13.43 | 13.45 | 585,352 | -0.18(-1.33%) |
Jan 03, 2014 | 13.51 | 13.69 | 13.48 | 13.63 | 397,859 | +0.13(+0.94%) |
Jan 02, 2014 | 13.77 | 13.77 | 13.50 | 13.50 | 508,664 | -0.28(-2.03%) |
Dec 31, 2013 | 13.79 | 13.78 | 13.78 | 13.78 | 891,156 | -0.02(-0.12%) |
Dec 30, 2013 | 13.81 | 13.89 | 13.71 | 13.80 | 244,247 | -0.05(-0.39%) |
Dec 27, 2013 | 13.93 | 13.95 | 13.77 | 13.85 | 282,517 | -0.02(-0.13%) |
Dec 26, 2013 | 13.90 | 13.97 | 13.75 | 13.87 | 181,603 | +0.07(+0.48%) |
Dec 24, 2013 | 13.80 | 13.93 | 13.75 | 13.81 | 128,205 | -0.02(-0.17%) |
Dec 23, 2013 | 13.61 | 13.85 | 13.53 | 13.83 | 582,541 | +0.31(+2.31%) |
Dec 20, 2013 | 13.39 | 13.62 | 13.07 | 13.52 | 1,910,915 | +0.20(+1.47%) |
Dec 19, 2013 | 13.44 | 13.51 | 13.27 | 13.32 | 396,722 | -0.18(-1.31%) |
Dec 18, 2013 | 13.21 | 13.50 | 13.06 | 13.50 | 411,965 | +0.34(+2.55%) |
Dec 17, 2013 | 13.33 | 13.33 | 13.07 | 13.16 | 326,696 | -0.17(-1.25%) |
Dec 16, 2013 | 13.09 | 13.35 | 13.00 | 13.33 | 469,650 | +0.27(+2.09%) |
Dec 13, 2013 | 13.11 | 13.23 | 12.99 | 13.06 | 376,074 | -0.01(-0.11%) |
Dec 12, 2013 | 13.01 | 13.22 | 12.46 | 13.07 | 350,668 | +0.07(+0.51%) |
Dec 11, 2013 | 13.24 | 13.27 | 12.94 | 13.00 | 334,396 | -0.25(-1.90%) |
Dec 10, 2013 | 13.40 | 13.54 | 13.22 | 13.25 | 521,992 | -0.21(-1.54%) |
Dec 09, 2013 | 13.58 | 13.58 | 13.35 | 13.46 | 523,070 | -0.10(-0.75%) |
Dec 06, 2013 | 13.56 | 13.68 | 13.40 | 13.56 | 0 | +0.17(+1.26%) |
Dec 05, 2013 | 13.32 | 13.45 | 13.18 | 13.40 | 0 | +0.06(+0.47%) |
Dec 04, 2013 | 13.18 | 13.60 | 13.17 | 13.33 | 0 | -0.10(-0.76%) |
Dec 03, 2013 | 13.62 | 13.69 | 13.31 | 13.44 | 0 | -0.20(-1.43%) |
Dec 02, 2013 | 13.81 | 13.91 | 13.55 | 13.63 | 324,479 | -0.15(-1.10%) |
Nov 29, 2013 | 13.85 | 14.02 | 13.71 | 13.78 | 0 | +0.02(+0.18%) |
Nov 27, 2013 | 13.67 | 13.92 | 13.54 | 13.76 | 0 | +0.10(+0.71%) |
Nov 26, 2013 | 13.50 | 13.80 | 13.48 | 13.66 | 0 | +0.16(+1.22%) |
Nov 25, 2013 | 13.33 | 13.50 | 13.33 | 13.50 | 734,695 | +0.17(+1.26%) |
Nov 22, 2013 | 13.07 | 13.34 | 12.91 | 13.33 | 0 | +0.28(+2.13%) |
Nov 21, 2013 | 12.91 | 13.08 | 12.79 | 13.05 | 266,915 | +0.22(+1.73%) |
Nov 20, 2013 | 12.79 | 12.94 | 12.70 | 12.83 | 0 | +0.08(+0.65%) |
Nov 19, 2013 | 12.86 | 12.97 | 12.68 | 12.74 | 259,478 | -0.09(-0.66%) |
Nov 18, 2013 | 12.82 | 13.03 | 12.72 | 12.83 | 0 | +0.04(+0.34%) |
Nov 15, 2013 | 12.78 | 12.83 | 12.62 | 12.79 | 0 | -0.01(-0.08%) |
Nov 14, 2013 | 12.83 | 12.86 | 12.60 | 12.80 | 143,275 | -0.06(-0.48%) |
Nov 13, 2013 | 12.64 | 12.86 | 12.56 | 12.86 | 0 | +0.16(+1.29%) |
Nov 12, 2013 | 12.79 | 12.86 | 12.57 | 12.69 | 0 | -0.14(-1.08%) |
Nov 11, 2013 | 12.93 | 12.95 | 12.80 | 12.83 | 0 | -0.13(-1.02%) |
Nov 08, 2013 | 12.57 | 13.08 | 12.57 | 12.97 | 0 | +0.39(+3.09%) |
Nov 07, 2013 | 12.86 | 12.97 | 12.57 | 12.58 | 272,328 | -0.24(-1.86%) |
Nov 06, 2013 | 12.76 | 12.85 | 12.52 | 12.82 | 285,530 | +0.16(+1.30%) |
Nov 05, 2013 | 12.57 | 12.82 | 12.57 | 12.65 | 215,997 | -0.09(-0.73%) |
Nov 04, 2013 | 12.79 | 12.79 | 12.66 | 12.75 | 439,541 | +0.03(+0.26%) |