Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.79 | 13.01 | 12.48 | 12.48 | 65,072 | -0.48(-3.69%) |
Jan 30, 2014 | 12.79 | 13.01 | 12.68 | 12.95 | 120,953 | +0.31(+2.49%) |
Jan 29, 2014 | 12.33 | 12.64 | 12.33 | 12.64 | 101,725 | +0.15(+1.18%) |
Jan 28, 2014 | 12.19 | 12.49 | 12.13 | 12.49 | 89,978 | +0.27(+2.22%) |
Jan 27, 2014 | 12.14 | 12.27 | 11.97 | 12.22 | 27,337 | +0.10(+0.84%) |
Jan 24, 2014 | 12.57 | 12.76 | 11.98 | 12.12 | 54,888 | -0.49(-3.89%) |
Jan 23, 2014 | 12.85 | 12.95 | 12.58 | 12.61 | 41,941 | -0.29(-2.25%) |
Jan 22, 2014 | 12.88 | 13.01 | 12.72 | 12.90 | 71,943 | -0.02(-0.19%) |
Jan 21, 2014 | 12.74 | 12.92 | 12.66 | 12.92 | 56,019 | +0.18(+1.43%) |
Jan 17, 2014 | 12.64 | 12.74 | 12.74 | 12.74 | 58,688 | +0.12(+0.93%) |
Jan 16, 2014 | 12.69 | 12.73 | 12.51 | 12.62 | 31,124 | -0.10(-0.82%) |
Jan 15, 2014 | 12.36 | 12.80 | 12.12 | 12.73 | 187,595 | +0.37(+2.97%) |
Jan 14, 2014 | 12.16 | 12.36 | 12.11 | 12.36 | 106,187 | +0.21(+1.75%) |
Jan 13, 2014 | 12.23 | 12.23 | 12.11 | 12.15 | 38,721 | -0.15(-1.23%) |
Jan 10, 2014 | 12.21 | 12.31 | 12.18 | 12.30 | 37,070 | +0.15(+1.22%) |
Jan 09, 2014 | 12.17 | 12.18 | 12.11 | 12.15 | 38,238 | -0.01(-0.10%) |
Jan 08, 2014 | 12.18 | 12.33 | 12.06 | 12.16 | 23,919 | -0.06(-0.50%) |
Jan 07, 2014 | 12.19 | 12.33 | 11.55 | 12.23 | 23,757 | +0.12(+0.99%) |
Jan 06, 2014 | 12.19 | 12.33 | 12.10 | 12.11 | 36,312 | -0.07(-0.58%) |
Jan 03, 2014 | 12.17 | 12.20 | 11.99 | 12.18 | 32,353 | -0.02(-0.18%) |
Jan 02, 2014 | 12.41 | 12.41 | 12.12 | 12.20 | 127,535 | -0.24(-1.93%) |
Dec 31, 2013 | 12.27 | 12.44 | 12.44 | 12.44 | 41,827 | +0.07(+0.55%) |
Dec 30, 2013 | 12.53 | 12.53 | 12.24 | 12.37 | 36,561 | -0.13(-1.01%) |
Dec 27, 2013 | 12.63 | 12.66 | 12.31 | 12.50 | 56,817 | -0.11(-0.88%) |
Dec 26, 2013 | 12.46 | 12.63 | 12.06 | 12.61 | 182,546 | +0.17(+1.36%) |
Dec 24, 2013 | 11.88 | 12.47 | 11.88 | 12.44 | 108,349 | +0.53(+4.48%) |
Dec 23, 2013 | 11.87 | 11.93 | 11.63 | 11.90 | 132,943 | +0.06(+0.47%) |
Dec 20, 2013 | 11.75 | 11.86 | 11.72 | 11.85 | 236,073 | +0.14(+1.24%) |
Dec 19, 2013 | 11.69 | 11.78 | 11.65 | 11.70 | 50,066 | -0.03(-0.26%) |
Dec 18, 2013 | 11.69 | 11.73 | 11.48 | 11.73 | 65,358 | +0.07(+0.64%) |
Dec 17, 2013 | 11.69 | 11.71 | 11.66 | 11.66 | 36,762 | -0.06(-0.53%) |
Dec 16, 2013 | 11.72 | 11.73 | 11.67 | 11.72 | 98,551 | +0.06(+0.56%) |
Dec 13, 2013 | 11.52 | 11.72 | 11.52 | 11.66 | 171,622 | +0.12(+1.07%) |
Dec 12, 2013 | 11.39 | 11.57 | 11.35 | 11.53 | 125,521 | +0.12(+1.03%) |
Dec 11, 2013 | 11.64 | 11.64 | 11.26 | 11.42 | 50,433 | -0.30(-2.55%) |
Dec 10, 2013 | 11.57 | 11.79 | 11.42 | 11.72 | 177,173 | +0.17(+1.44%) |
Dec 09, 2013 | 11.41 | 11.60 | 11.41 | 11.55 | 73,204 | -0.02(-0.21%) |
Dec 06, 2013 | 11.55 | 11.61 | 11.51 | 11.57 | 0 | +0.08(+0.72%) |
Dec 05, 2013 | 11.49 | 11.53 | 11.38 | 11.49 | 0 | +0.04(+0.32%) |
Dec 04, 2013 | 11.19 | 11.54 | 11.19 | 11.45 | 0 | +0.22(+2.00%) |
Dec 03, 2013 | 11.72 | 11.72 | 11.22 | 11.23 | 0 | -0.34(-2.97%) |
Dec 02, 2013 | 11.89 | 11.89 | 11.54 | 11.57 | 0 | -0.35(-2.94%) |
Nov 29, 2013 | 11.92 | 11.92 | 11.80 | 11.92 | 0 | +0.07(+0.57%) |
Nov 27, 2013 | 11.65 | 11.92 | 11.52 | 11.86 | 0 | +0.21(+1.79%) |
Nov 26, 2013 | 11.45 | 11.65 | 11.45 | 11.65 | 0 | +0.23(+1.99%) |
Nov 25, 2013 | 11.46 | 11.59 | 11.41 | 11.42 | 0 | -0.07(-0.59%) |
Nov 22, 2013 | 11.44 | 11.49 | 11.40 | 11.49 | 0 | +0.01(+0.11%) |
Nov 21, 2013 | 11.46 | 11.49 | 11.34 | 11.48 | 34,600 | +0.05(+0.40%) |
Nov 20, 2013 | 11.43 | 11.43 | 11.37 | 11.43 | 0 | +0.00(+0.03%) |
Nov 19, 2013 | 11.41 | 11.46 | 11.37 | 11.43 | 33,458 | +0.01(+0.11%) |
Nov 18, 2013 | 11.36 | 11.42 | 11.36 | 11.41 | 0 | +0.07(+0.60%) |
Nov 15, 2013 | 11.22 | 11.37 | 11.22 | 11.35 | 0 | +0.11(+0.99%) |
Nov 14, 2013 | 11.35 | 11.35 | 11.23 | 11.24 | 0 | -0.10(-0.84%) |
Nov 12, 2013 | 11.38 | 11.39 | 11.31 | 11.33 | 0 | -0.05(-0.43%) |
Nov 11, 2013 | 11.43 | 11.43 | 11.24 | 11.38 | 0 | -0.02(-0.19%) |
Nov 08, 2013 | 11.30 | 11.46 | 11.23 | 11.40 | 0 | +0.06(+0.49%) |
Nov 07, 2013 | 11.38 | 11.45 | 11.30 | 11.35 | 57,097 | +0.05(+0.44%) |
Nov 06, 2013 | 11.34 | 11.38 | 11.22 | 11.30 | 0 | +0.02(+0.22%) |
Nov 05, 2013 | 11.28 | 11.31 | 11.23 | 11.27 | 0 | -0.09(-0.76%) |
Nov 04, 2013 | 11.29 | 11.37 | 11.24 | 11.36 | 58,017 | +0.01(+0.05%) |