Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.29 | 13.43 | 13.20 | 13.30 | 4,718,739 | -0.09(-0.67%) |
Jan 30, 2014 | 13.39 | 13.49 | 13.28 | 13.39 | 4,209,421 | +0.14(+1.08%) |
Jan 29, 2014 | 13.15 | 13.40 | 13.06 | 13.24 | 5,817,174 | -0.05(-0.40%) |
Jan 28, 2014 | 13.15 | 13.31 | 12.95 | 13.30 | 6,572,039 | +0.09(+0.67%) |
Jan 27, 2014 | 13.23 | 13.38 | 12.99 | 13.21 | 5,816,562 | +0.06(+0.47%) |
Jan 24, 2014 | 13.40 | 13.45 | 13.14 | 13.15 | 5,923,111 | -0.37(-2.77%) |
Jan 23, 2014 | 13.52 | 13.65 | 13.40 | 13.52 | 5,936,857 | -0.13(-0.98%) |
Jan 22, 2014 | 13.27 | 13.67 | 13.26 | 13.65 | 7,385,476 | +0.39(+2.96%) |
Jan 21, 2014 | 13.16 | 13.30 | 12.99 | 13.26 | 6,092,767 | +0.19(+1.43%) |
Jan 17, 2014 | 13.12 | 13.08 | 13.08 | 13.08 | 7,319,588 | -0.07(-0.54%) |
Jan 16, 2014 | 13.67 | 13.77 | 13.12 | 13.15 | 12,620,557 | -0.68(-4.90%) |
Jan 15, 2014 | 14.08 | 14.03 | 13.61 | 13.82 | 12,935,389 | -0.26(-1.83%) |
Jan 14, 2014 | 13.57 | 14.09 | 13.57 | 14.08 | 9,480,889 | +0.52(+3.81%) |
Jan 13, 2014 | 13.50 | 13.62 | 13.45 | 13.56 | 5,485,384 | +0.02(+0.13%) |
Jan 10, 2014 | 13.66 | 13.80 | 13.52 | 13.55 | 7,785,649 | +0.05(+0.40%) |
Jan 09, 2014 | 13.46 | 13.63 | 13.39 | 13.49 | 7,160,485 | +0.16(+1.20%) |
Jan 08, 2014 | 13.09 | 13.39 | 13.04 | 13.33 | 7,292,720 | +0.24(+1.84%) |
Jan 07, 2014 | 13.05 | 13.47 | 13.05 | 13.09 | 14,178,471 | +0.05(+0.41%) |
Jan 06, 2014 | 12.61 | 13.11 | 12.61 | 13.04 | 9,810,970 | +0.43(+3.39%) |
Jan 03, 2014 | 12.61 | 12.69 | 12.52 | 12.61 | 3,021,694 | -0.01(-0.07%) |
Jan 02, 2014 | 12.81 | 12.86 | 12.51 | 12.62 | 5,914,838 | -0.19(-1.46%) |
Dec 31, 2013 | 12.78 | 12.81 | 12.81 | 12.81 | 11,407,371 | +0.55(+4.51%) |
Dec 30, 2013 | 12.11 | 12.32 | 12.10 | 12.26 | 3,218,999 | +0.12(+0.95%) |
Dec 27, 2013 | 12.34 | 12.37 | 12.11 | 12.14 | 2,900,602 | -0.12(-0.94%) |
Dec 26, 2013 | 11.94 | 12.45 | 11.90 | 12.26 | 8,499,514 | +0.30(+2.53%) |
Dec 24, 2013 | 11.95 | 12.02 | 11.92 | 11.95 | 1,068,954 | -0.03(-0.22%) |
Dec 23, 2013 | 11.94 | 12.01 | 11.80 | 11.98 | 3,709,838 | +0.10(+0.82%) |
Dec 20, 2013 | 11.96 | 12.02 | 11.85 | 11.88 | 3,610,788 | -0.10(-0.82%) |
Dec 19, 2013 | 12.10 | 12.11 | 11.90 | 11.98 | 3,741,692 | -0.01(-0.07%) |
Dec 18, 2013 | 12.03 | 12.06 | 11.70 | 11.99 | 5,004,896 | -0.09(-0.74%) |
Dec 17, 2013 | 12.08 | 12.25 | 12.07 | 12.08 | 7,645,067 | -0.05(-0.40%) |
Dec 16, 2013 | 12.12 | 12.44 | 12.09 | 12.13 | 9,975,211 | +0.41(+3.54%) |
Dec 13, 2013 | 11.71 | 11.85 | 11.69 | 11.71 | 5,413,833 | -0.01(-0.08%) |
Dec 12, 2013 | 12.00 | 12.00 | 11.72 | 11.72 | 6,769,423 | -0.29(-2.45%) |
Dec 11, 2013 | 12.07 | 12.32 | 11.98 | 12.02 | 8,585,101 | +0.03(+0.22%) |
Dec 10, 2013 | 11.90 | 12.08 | 11.85 | 11.99 | 12,853,619 | +0.09(+0.75%) |
Dec 09, 2013 | 11.97 | 12.06 | 11.81 | 11.90 | 9,731,451 | -0.16(-1.32%) |
Dec 06, 2013 | 12.46 | 12.59 | 12.05 | 12.06 | 0 | -0.22(-1.80%) |
Dec 05, 2013 | 12.58 | 12.58 | 12.24 | 12.28 | 7,105,191 | -0.32(-2.53%) |
Dec 04, 2013 | 12.46 | 12.63 | 12.46 | 12.60 | 0 | +0.08(+0.64%) |
Dec 03, 2013 | 12.52 | 12.63 | 12.38 | 12.52 | 10,075,406 | -0.11(-0.84%) |
Dec 02, 2013 | 12.70 | 12.91 | 12.59 | 12.63 | 5,578,663 | +0.01(+0.07%) |
Nov 29, 2013 | 12.66 | 12.81 | 12.59 | 12.62 | 0 | -0.07(-0.56%) |
Nov 27, 2013 | 12.71 | 12.84 | 12.60 | 12.69 | 0 | +0.04(+0.28%) |
Nov 26, 2013 | 12.80 | 12.94 | 12.59 | 12.65 | 6,408,176 | -0.19(-1.45%) |
Nov 25, 2013 | 12.88 | 12.95 | 12.71 | 12.84 | 10,053,358 | -0.09(-0.69%) |
Nov 22, 2013 | 12.86 | 12.98 | 12.60 | 12.93 | 0 | +0.67(+5.42%) |
Nov 21, 2013 | 11.89 | 12.30 | 11.80 | 12.26 | 9,949,539 | +0.47(+3.98%) |
Nov 20, 2013 | 11.78 | 11.88 | 11.65 | 11.79 | 7,518,332 | -0.06(-0.52%) |
Nov 19, 2013 | 12.18 | 12.23 | 11.82 | 11.86 | 8,227,151 | -0.37(-3.05%) |
Nov 18, 2013 | 12.32 | 12.40 | 12.22 | 12.23 | 4,645,421 | -0.07(-0.58%) |
Nov 15, 2013 | 12.35 | 12.36 | 12.16 | 12.30 | 4,096,571 | +0.16(+1.31%) |
Nov 14, 2013 | 12.32 | 12.35 | 12.02 | 12.14 | 7,229,766 | -0.24(-1.93%) |
Nov 13, 2013 | 12.11 | 12.43 | 12.08 | 12.38 | 8,391,943 | +0.26(+2.12%) |
Nov 12, 2013 | 11.88 | 12.13 | 11.84 | 12.12 | 0 | +0.17(+1.41%) |
Nov 11, 2013 | 11.82 | 11.96 | 11.72 | 11.95 | 3,716,557 | +0.12(+0.97%) |
Nov 08, 2013 | 11.55 | 11.84 | 11.53 | 11.84 | 0 | +0.30(+2.61%) |
Nov 07, 2013 | 11.53 | 11.61 | 11.35 | 11.54 | 11,644,004 | +0.00(+0.00%) |
Nov 06, 2013 | 11.54 | 11.67 | 11.36 | 11.54 | 14,183,963 | -0.02(-0.19%) |
Nov 05, 2013 | 10.57 | 11.82 | 10.45 | 11.56 | 34,071,860 | +0.91(+8.53%) |
Nov 04, 2013 | 10.73 | 10.73 | 10.60 | 10.65 | 0 | -0.01(-0.08%) |