Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.19 | 11.52 | 11.15 | 11.26 | 219,863 | -0.12(-1.07%) |
Jan 30, 2014 | 11.36 | 11.57 | 11.23 | 11.39 | 148,894 | +0.16(+1.45%) |
Jan 29, 2014 | 11.30 | 11.51 | 11.17 | 11.22 | 158,120 | -0.22(-1.89%) |
Jan 28, 2014 | 11.41 | 11.50 | 11.32 | 11.44 | 264,977 | +0.02(+0.18%) |
Jan 27, 2014 | 11.50 | 11.61 | 11.37 | 11.42 | 114,670 | -0.07(-0.60%) |
Jan 24, 2014 | 11.94 | 11.94 | 11.37 | 11.49 | 208,053 | -0.56(-4.67%) |
Jan 23, 2014 | 12.14 | 12.32 | 11.94 | 12.05 | 208,468 | -0.18(-1.47%) |
Jan 22, 2014 | 12.25 | 12.29 | 12.12 | 12.23 | 195,254 | +0.03(+0.27%) |
Jan 21, 2014 | 12.12 | 12.23 | 12.07 | 12.20 | 169,803 | +0.17(+1.42%) |
Jan 17, 2014 | 12.04 | 12.03 | 12.03 | 12.03 | 108,705 | -0.05(-0.44%) |
Jan 16, 2014 | 11.85 | 12.19 | 11.85 | 12.08 | 158,059 | +0.17(+1.44%) |
Jan 15, 2014 | 11.74 | 11.97 | 11.75 | 11.91 | 102,015 | +0.17(+1.46%) |
Jan 14, 2014 | 11.63 | 11.76 | 11.54 | 11.74 | 96,107 | +0.19(+1.66%) |
Jan 13, 2014 | 11.60 | 11.64 | 11.36 | 11.55 | 205,614 | -0.13(-1.08%) |
Jan 10, 2014 | 11.54 | 11.69 | 11.46 | 11.67 | 147,468 | +0.14(+1.20%) |
Jan 09, 2014 | 11.55 | 11.56 | 11.39 | 11.53 | 124,367 | +0.05(+0.46%) |
Jan 08, 2014 | 11.42 | 11.50 | 11.31 | 11.48 | 134,504 | +0.02(+0.18%) |
Jan 07, 2014 | 11.20 | 11.48 | 11.20 | 11.46 | 101,711 | +0.29(+2.59%) |
Jan 06, 2014 | 11.63 | 11.63 | 11.13 | 11.17 | 361,244 | -0.39(-3.38%) |
Jan 03, 2014 | 11.52 | 12.09 | 11.48 | 11.56 | 105,065 | +0.05(+0.46%) |
Jan 02, 2014 | 11.96 | 12.18 | 11.42 | 11.51 | 249,707 | -0.57(-4.76%) |
Dec 31, 2013 | 12.14 | 12.08 | 12.08 | 12.08 | 140,114 | -0.08(-0.67%) |
Dec 30, 2013 | 12.27 | 12.32 | 12.03 | 12.16 | 198,250 | -0.14(-1.16%) |
Dec 27, 2013 | 12.23 | 12.32 | 11.86 | 12.31 | 129,464 | +0.13(+1.04%) |
Dec 26, 2013 | 12.26 | 12.26 | 12.05 | 12.18 | 124,571 | -0.02(-0.13%) |
Dec 24, 2013 | 11.22 | 12.38 | 11.22 | 12.20 | 118,976 | +0.04(+0.37%) |
Dec 23, 2013 | 12.02 | 12.19 | 12.02 | 12.15 | 120,844 | +0.22(+1.84%) |
Dec 20, 2013 | 11.61 | 11.99 | 11.40 | 11.93 | 604,368 | +0.38(+3.32%) |
Dec 19, 2013 | 11.61 | 11.76 | 11.53 | 11.55 | 140,202 | -0.11(-0.94%) |
Dec 18, 2013 | 11.44 | 11.70 | 11.18 | 11.66 | 226,651 | +0.24(+2.14%) |
Dec 17, 2013 | 11.40 | 11.57 | 11.12 | 11.41 | 162,841 | -0.01(-0.07%) |
Dec 16, 2013 | 11.07 | 11.43 | 11.06 | 11.42 | 179,196 | +0.43(+3.89%) |
Dec 13, 2013 | 11.09 | 11.22 | 10.70 | 10.99 | 382,222 | -0.05(-0.44%) |
Dec 12, 2013 | 11.24 | 11.24 | 11.02 | 11.04 | 246,900 | -0.22(-1.92%) |
Dec 11, 2013 | 11.53 | 11.53 | 11.19 | 11.26 | 205,410 | -0.23(-2.02%) |
Dec 10, 2013 | 11.67 | 11.74 | 11.49 | 11.49 | 276,535 | -0.18(-1.54%) |
Dec 09, 2013 | 11.59 | 11.71 | 11.50 | 11.67 | 201,452 | +0.05(+0.46%) |
Dec 06, 2013 | 11.54 | 11.74 | 11.44 | 11.62 | 0 | +0.18(+1.53%) |
Dec 05, 2013 | 11.48 | 11.52 | 11.36 | 11.44 | 0 | +0.00(+0.04%) |
Dec 04, 2013 | 11.67 | 11.79 | 11.37 | 11.44 | 0 | -0.28(-2.40%) |
Dec 03, 2013 | 11.80 | 12.04 | 11.68 | 11.72 | 0 | -0.13(-1.10%) |
Dec 02, 2013 | 11.88 | 11.94 | 11.77 | 11.85 | 250,819 | -0.06(-0.51%) |
Nov 29, 2013 | 12.06 | 12.06 | 11.86 | 11.91 | 0 | -0.05(-0.41%) |
Nov 27, 2013 | 11.89 | 11.97 | 11.89 | 11.96 | 0 | +0.06(+0.51%) |
Nov 26, 2013 | 11.93 | 11.95 | 11.85 | 11.90 | 0 | -0.04(-0.31%) |
Nov 25, 2013 | 12.02 | 12.04 | 11.83 | 11.94 | 172,109 | -0.07(-0.61%) |
Nov 22, 2013 | 11.78 | 12.05 | 11.69 | 12.01 | 0 | +0.26(+2.26%) |
Nov 21, 2013 | 11.73 | 12.06 | 11.66 | 11.74 | 221,721 | +0.10(+0.84%) |
Nov 20, 2013 | 11.73 | 11.78 | 11.51 | 11.65 | 0 | +0.00(+0.04%) |
Nov 19, 2013 | 11.55 | 11.83 | 11.50 | 11.64 | 100,953 | +0.07(+0.56%) |
Nov 18, 2013 | 11.83 | 11.85 | 11.43 | 11.58 | 0 | -0.23(-1.97%) |
Nov 15, 2013 | 11.55 | 11.84 | 11.51 | 11.81 | 0 | +0.25(+2.15%) |
Nov 14, 2013 | 11.73 | 11.73 | 11.40 | 11.56 | 55,270 | +0.01(+0.07%) |
Nov 12, 2013 | 11.47 | 11.57 | 11.35 | 11.55 | 0 | +0.14(+1.21%) |
Nov 11, 2013 | 11.41 | 11.48 | 11.28 | 11.41 | 0 | +0.02(+0.14%) |
Nov 08, 2013 | 11.22 | 11.57 | 11.22 | 11.40 | 0 | +0.18(+1.60%) |
Nov 07, 2013 | 11.54 | 11.54 | 11.15 | 11.22 | 141,164 | -0.22(-1.96%) |
Nov 06, 2013 | 11.59 | 11.70 | 11.40 | 11.44 | 52,256 | -0.10(-0.85%) |
Nov 05, 2013 | 11.52 | 11.64 | 11.38 | 11.54 | 126,505 | -0.01(-0.11%) |
Nov 04, 2013 | 11.61 | 11.67 | 11.09 | 11.55 | 213,798 | +0.02(+0.21%) |