Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.87 | 14.33 | 13.87 | 14.05 | 31,752 | -0.06(-0.42%) |
Jan 30, 2014 | 14.35 | 14.54 | 14.10 | 14.11 | 41,380 | -0.06(-0.42%) |
Jan 29, 2014 | 14.14 | 14.54 | 14.02 | 14.17 | 41,119 | -0.03(-0.24%) |
Jan 28, 2014 | 14.19 | 14.33 | 14.05 | 14.20 | 48,669 | +0.09(+0.67%) |
Jan 27, 2014 | 13.85 | 14.42 | 13.82 | 14.11 | 38,079 | +0.61(+4.50%) |
Jan 24, 2014 | 14.12 | 14.23 | 13.37 | 13.50 | 33,120 | -0.51(-3.66%) |
Jan 23, 2014 | 13.73 | 14.24 | 13.73 | 14.01 | 50,340 | +0.35(+2.57%) |
Jan 22, 2014 | 13.32 | 13.66 | 13.32 | 13.66 | 17,904 | +0.40(+3.03%) |
Jan 21, 2014 | 12.96 | 13.26 | 12.96 | 13.26 | 14,409 | +0.27(+2.11%) |
Jan 17, 2014 | 13.11 | 12.99 | 12.99 | 12.99 | 8,883 | -0.10(-0.78%) |
Jan 16, 2014 | 13.12 | 13.20 | 13.06 | 13.09 | 9,461 | -0.09(-0.71%) |
Jan 15, 2014 | 13.11 | 13.23 | 12.69 | 13.18 | 21,263 | +0.07(+0.52%) |
Jan 14, 2014 | 12.85 | 13.16 | 12.43 | 13.11 | 32,265 | +0.59(+4.71%) |
Jan 13, 2014 | 12.67 | 12.69 | 12.46 | 12.52 | 18,065 | -0.15(-1.21%) |
Jan 10, 2014 | 12.65 | 13.01 | 12.24 | 12.68 | 42,114 | +0.06(+0.47%) |
Jan 09, 2014 | 12.75 | 12.82 | 12.58 | 12.62 | 6,647 | -0.04(-0.34%) |
Jan 08, 2014 | 12.79 | 12.83 | 12.59 | 12.66 | 8,688 | -0.03(-0.27%) |
Jan 07, 2014 | 12.64 | 12.81 | 12.60 | 12.70 | 5,987 | +0.07(+0.54%) |
Jan 06, 2014 | 12.76 | 12.83 | 12.49 | 12.63 | 19,073 | -0.03(-0.20%) |
Jan 03, 2014 | 12.62 | 13.23 | 12.06 | 12.65 | 58,579 | +0.01(+0.07%) |
Jan 02, 2014 | 12.69 | 12.77 | 12.50 | 12.64 | 17,278 | -0.15(-1.14%) |
Dec 31, 2013 | 13.30 | 12.79 | 12.79 | 12.79 | 42,197 | -0.53(-3.98%) |
Dec 30, 2013 | 13.47 | 13.47 | 12.84 | 13.32 | 22,264 | -0.05(-0.38%) |
Dec 27, 2013 | 13.82 | 13.82 | 13.26 | 13.37 | 45,448 | -0.51(-3.70%) |
Dec 26, 2013 | 14.09 | 14.09 | 13.32 | 13.88 | 7,998 | -0.18(-1.28%) |
Dec 24, 2013 | 13.29 | 14.18 | 13.29 | 14.06 | 33,430 | +0.84(+6.34%) |
Dec 23, 2013 | 13.22 | 13.23 | 13.00 | 13.23 | 8,305 | +0.00(+0.00%) |
Dec 20, 2013 | 13.17 | 13.39 | 12.93 | 13.23 | 70,898 | +0.13(+0.98%) |
Dec 19, 2013 | 13.29 | 13.29 | 13.05 | 13.10 | 4,987 | -0.24(-1.80%) |
Dec 18, 2013 | 13.20 | 13.35 | 13.14 | 13.34 | 13,303 | +0.21(+1.63%) |
Dec 17, 2013 | 13.03 | 13.26 | 12.92 | 13.12 | 23,577 | +0.03(+0.20%) |
Dec 16, 2013 | 13.17 | 13.17 | 13.05 | 13.10 | 13,581 | -0.06(-0.46%) |
Dec 13, 2013 | 13.12 | 13.26 | 13.01 | 13.16 | 10,155 | +0.10(+0.79%) |
Dec 12, 2013 | 13.21 | 13.47 | 12.59 | 13.05 | 30,444 | +0.05(+0.40%) |
Dec 11, 2013 | 13.01 | 13.44 | 12.92 | 13.00 | 29,801 | +0.05(+0.38%) |
Dec 10, 2013 | 13.34 | 13.37 | 12.94 | 12.95 | 28,917 | -0.36(-2.70%) |
Dec 09, 2013 | 13.04 | 13.41 | 13.04 | 13.31 | 41,124 | +0.29(+2.20%) |
Dec 06, 2013 | 12.65 | 13.06 | 12.65 | 13.03 | 0 | +0.47(+3.71%) |
Dec 05, 2013 | 12.46 | 12.65 | 12.46 | 12.56 | 0 | +0.29(+2.33%) |
Dec 04, 2013 | 12.37 | 12.38 | 12.19 | 12.28 | 0 | -0.08(-0.66%) |
Dec 03, 2013 | 12.50 | 12.51 | 12.32 | 12.36 | 0 | -0.12(-0.98%) |
Dec 02, 2013 | 12.82 | 12.82 | 12.47 | 12.48 | 0 | -0.41(-3.17%) |
Nov 29, 2013 | 12.88 | 13.04 | 12.71 | 12.89 | 0 | +0.05(+0.38%) |
Nov 27, 2013 | 12.41 | 12.88 | 12.40 | 12.84 | 0 | +0.43(+3.49%) |
Nov 26, 2013 | 12.19 | 12.43 | 12.19 | 12.41 | 0 | +0.21(+1.74%) |
Nov 25, 2013 | 12.02 | 12.23 | 12.02 | 12.19 | 0 | +0.19(+1.57%) |
Nov 22, 2013 | 11.94 | 12.09 | 11.90 | 12.01 | 0 | +0.11(+0.89%) |
Nov 21, 2013 | 11.83 | 11.90 | 11.82 | 11.90 | 18,119 | +0.15(+1.25%) |
Nov 20, 2013 | 11.74 | 11.86 | 11.72 | 11.75 | 0 | +0.09(+0.77%) |
Nov 19, 2013 | 11.80 | 11.80 | 11.46 | 11.66 | 12,857 | -0.10(-0.83%) |
Nov 18, 2013 | 11.94 | 12.14 | 11.76 | 11.76 | 0 | -0.17(-1.44%) |
Nov 15, 2013 | 11.86 | 12.09 | 11.83 | 11.93 | 0 | +0.03(+0.27%) |
Nov 14, 2013 | 11.92 | 11.96 | 11.82 | 11.90 | 0 | +0.07(+0.55%) |
Nov 12, 2013 | 11.57 | 12.10 | 11.57 | 11.83 | 0 | +0.09(+0.77%) |
Nov 11, 2013 | 11.87 | 11.89 | 11.68 | 11.74 | 0 | -0.12(-1.03%) |
Nov 08, 2013 | 11.45 | 11.88 | 11.41 | 11.87 | 0 | +0.46(+4.01%) |
Nov 07, 2013 | 11.57 | 11.57 | 11.29 | 11.41 | 45,878 | -0.14(-1.20%) |
Nov 06, 2013 | 11.52 | 11.61 | 11.47 | 11.55 | 0 | +0.07(+0.64%) |
Nov 05, 2013 | 11.62 | 11.67 | 11.45 | 11.47 | 0 | -0.23(-1.96%) |
Nov 04, 2013 | 11.57 | 11.70 | 11.56 | 11.70 | 16,178 | +0.11(+0.99%) |