Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.87 | 13.20 | 12.87 | 13.16 | 81,095 | +0.12(+0.92%) |
Jan 30, 2014 | 13.16 | 13.25 | 12.99 | 13.04 | 62,740 | -0.06(-0.46%) |
Jan 29, 2014 | 13.04 | 13.18 | 12.89 | 13.10 | 79,871 | -0.10(-0.76%) |
Jan 28, 2014 | 12.90 | 13.42 | 12.54 | 13.20 | 104,498 | +0.26(+2.01%) |
Jan 27, 2014 | 12.97 | 13.17 | 12.81 | 12.94 | 159,548 | +0.04(+0.31%) |
Jan 24, 2014 | 12.86 | 12.93 | 12.73 | 12.90 | 98,170 | +0.00(+0.00%) |
Jan 23, 2014 | 13.00 | 13.00 | 12.87 | 12.90 | 34,965 | -0.10(-0.77%) |
Jan 22, 2014 | 12.89 | 13.00 | 12.85 | 13.00 | 31,360 | +0.16(+1.25%) |
Jan 21, 2014 | 12.80 | 12.94 | 12.77 | 12.84 | 62,144 | +0.08(+0.63%) |
Jan 17, 2014 | 12.75 | 12.76 | 12.76 | 12.76 | 74,900 | +0.06(+0.47%) |
Jan 16, 2014 | 12.69 | 12.75 | 12.56 | 12.70 | 51,024 | +0.08(+0.63%) |
Jan 15, 2014 | 12.67 | 12.70 | 12.54 | 12.62 | 41,806 | -0.05(-0.39%) |
Jan 14, 2014 | 12.47 | 12.69 | 12.45 | 12.67 | 51,318 | +0.26(+2.10%) |
Jan 13, 2014 | 12.50 | 12.61 | 12.35 | 12.41 | 81,846 | -0.07(-0.56%) |
Jan 10, 2014 | 12.39 | 12.65 | 12.34 | 12.48 | 132,298 | +0.11(+0.89%) |
Jan 09, 2014 | 12.19 | 12.39 | 12.11 | 12.37 | 64,769 | +0.25(+2.06%) |
Jan 08, 2014 | 12.09 | 12.20 | 12.02 | 12.12 | 72,051 | +0.05(+0.41%) |
Jan 07, 2014 | 12.06 | 12.10 | 11.99 | 12.07 | 44,802 | +0.11(+0.92%) |
Jan 06, 2014 | 12.11 | 12.11 | 11.89 | 11.96 | 80,665 | -0.15(-1.24%) |
Jan 03, 2014 | 11.99 | 12.18 | 11.90 | 12.11 | 51,968 | +0.08(+0.67%) |
Jan 02, 2014 | 12.29 | 12.46 | 11.92 | 12.03 | 103,703 | -0.31(-2.51%) |
Dec 31, 2013 | 12.50 | 12.34 | 12.34 | 12.34 | 217,100 | -0.19(-1.52%) |
Dec 30, 2013 | 12.48 | 12.70 | 12.45 | 12.53 | 98,743 | -0.02(-0.16%) |
Dec 27, 2013 | 12.48 | 12.73 | 12.37 | 12.55 | 129,336 | +0.13(+1.05%) |
Dec 26, 2013 | 12.29 | 12.51 | 12.28 | 12.42 | 62,956 | +0.10(+0.81%) |
Dec 24, 2013 | 12.38 | 12.45 | 12.20 | 12.32 | 24,220 | +0.00(+0.00%) |
Dec 23, 2013 | 12.41 | 12.41 | 12.27 | 12.32 | 50,368 | -0.08(-0.65%) |
Dec 20, 2013 | 12.06 | 12.40 | 12.04 | 12.40 | 188,697 | +0.31(+2.56%) |
Dec 19, 2013 | 11.93 | 12.13 | 11.84 | 12.09 | 36,846 | +0.09(+0.75%) |
Dec 18, 2013 | 11.99 | 12.07 | 11.75 | 12.00 | 59,988 | +0.01(+0.08%) |
Dec 17, 2013 | 11.92 | 12.02 | 11.82 | 11.99 | 43,152 | +0.10(+0.84%) |
Dec 16, 2013 | 11.68 | 11.89 | 11.66 | 11.89 | 67,789 | +0.30(+2.59%) |
Dec 13, 2013 | 11.66 | 11.78 | 11.36 | 11.59 | 74,991 | -0.05(-0.43%) |
Dec 12, 2013 | 11.41 | 11.74 | 11.22 | 11.64 | 201,726 | +0.27(+2.37%) |
Dec 11, 2013 | 11.88 | 12.00 | 11.33 | 11.37 | 107,105 | -0.46(-3.89%) |
Dec 10, 2013 | 11.95 | 12.24 | 11.78 | 11.83 | 95,953 | -0.19(-1.58%) |
Dec 09, 2013 | 12.23 | 12.39 | 11.84 | 12.02 | 91,097 | -0.20(-1.64%) |
Dec 06, 2013 | 12.30 | 12.40 | 12.16 | 12.22 | 97,070 | +0.05(+0.41%) |
Dec 05, 2013 | 12.08 | 12.24 | 12.00 | 12.17 | 123,066 | +0.03(+0.25%) |
Dec 04, 2013 | 12.11 | 12.25 | 12.02 | 12.14 | 38,804 | -0.10(-0.82%) |
Dec 03, 2013 | 12.25 | 12.35 | 12.17 | 12.24 | 246,927 | -0.01(-0.08%) |
Dec 02, 2013 | 12.34 | 12.34 | 12.17 | 12.25 | 154,511 | -0.11(-0.89%) |
Nov 29, 2013 | 12.23 | 12.40 | 12.06 | 12.36 | 58,166 | +0.22(+1.81%) |
Nov 27, 2013 | 12.19 | 12.24 | 12.00 | 12.14 | 116,933 | -0.01(-0.08%) |
Nov 26, 2013 | 12.09 | 12.24 | 12.00 | 12.15 | 109,138 | +0.08(+0.66%) |
Nov 25, 2013 | 12.08 | 12.12 | 11.95 | 12.07 | 105,332 | -0.01(-0.08%) |
Nov 22, 2013 | 12.17 | 12.20 | 11.95 | 12.08 | 2,254,136 | -0.06(-0.49%) |
Nov 21, 2013 | 12.05 | 12.20 | 12.00 | 12.14 | 59,941 | +0.08(+0.66%) |
Nov 20, 2013 | 12.23 | 12.28 | 11.92 | 12.06 | 28,861 | -0.16(-1.31%) |
Nov 19, 2013 | 12.10 | 12.29 | 11.75 | 12.22 | 42,892 | +0.15(+1.24%) |
Nov 18, 2013 | 12.34 | 12.37 | 12.04 | 12.07 | 98,360 | -0.29(-2.35%) |
Nov 15, 2013 | 12.35 | 12.53 | 12.23 | 12.36 | 57,664 | -0.02(-0.16%) |
Nov 14, 2013 | 12.48 | 12.59 | 12.37 | 12.38 | 33,774 | -0.26(-2.06%) |
Nov 12, 2013 | 12.50 | 12.67 | 12.44 | 12.64 | 139,727 | +0.07(+0.56%) |
Nov 11, 2013 | 12.68 | 12.73 | 12.51 | 12.57 | 44,736 | -0.11(-0.87%) |
Nov 08, 2013 | 12.10 | 12.77 | 12.10 | 12.68 | 42,097 | +0.58(+4.79%) |
Nov 07, 2013 | 12.24 | 12.41 | 12.04 | 12.10 | 43,732 | -0.15(-1.22%) |
Nov 06, 2013 | 12.12 | 12.35 | 12.03 | 12.25 | 42,535 | +0.18(+1.49%) |
Nov 05, 2013 | 12.35 | 12.41 | 12.02 | 12.07 | 29,378 | -0.37(-2.97%) |
Nov 04, 2013 | 12.07 | 12.50 | 12.01 | 12.44 | 56,619 | +0.34(+2.81%) |