Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.85 | 12.03 | 11.79 | 11.88 | 192,020 | -0.18(-1.52%) |
Jan 30, 2014 | 12.06 | 12.30 | 11.91 | 12.06 | 169,847 | +0.10(+0.80%) |
Jan 29, 2014 | 11.86 | 12.15 | 11.76 | 11.97 | 196,778 | +0.03(+0.27%) |
Jan 28, 2014 | 12.03 | 12.10 | 11.86 | 11.94 | 279,927 | -0.02(-0.20%) |
Jan 27, 2014 | 11.93 | 12.10 | 11.89 | 11.96 | 230,455 | -0.06(-0.47%) |
Jan 24, 2014 | 12.18 | 12.26 | 11.98 | 12.02 | 300,353 | -0.24(-1.96%) |
Jan 23, 2014 | 11.86 | 12.27 | 11.82 | 12.26 | 275,093 | +0.41(+3.44%) |
Jan 22, 2014 | 11.80 | 11.98 | 11.75 | 11.85 | 191,607 | +0.10(+0.82%) |
Jan 21, 2014 | 11.44 | 11.91 | 11.42 | 11.75 | 281,335 | +0.63(+5.68%) |
Jan 17, 2014 | 11.14 | 11.12 | 11.12 | 11.12 | 134,045 | +0.02(+0.22%) |
Jan 16, 2014 | 11.27 | 11.34 | 11.05 | 11.10 | 89,808 | -0.23(-2.05%) |
Jan 15, 2014 | 11.20 | 11.42 | 11.20 | 11.33 | 91,637 | +0.13(+1.14%) |
Jan 14, 2014 | 11.11 | 11.43 | 11.11 | 11.20 | 119,671 | +0.18(+1.67%) |
Jan 13, 2014 | 11.24 | 11.38 | 10.87 | 11.02 | 181,546 | -0.22(-1.92%) |
Jan 10, 2014 | 11.29 | 11.31 | 11.13 | 11.23 | 99,996 | +0.01(+0.07%) |
Jan 09, 2014 | 11.47 | 11.47 | 11.14 | 11.23 | 203,495 | -0.11(-0.99%) |
Jan 08, 2014 | 11.48 | 11.48 | 11.27 | 11.34 | 139,398 | -0.13(-1.12%) |
Jan 07, 2014 | 11.49 | 11.58 | 11.35 | 11.47 | 167,655 | +0.02(+0.21%) |
Jan 06, 2014 | 11.86 | 11.86 | 11.35 | 11.44 | 208,802 | -0.38(-3.24%) |
Jan 03, 2014 | 11.71 | 11.86 | 11.69 | 11.82 | 159,877 | +0.15(+1.30%) |
Jan 02, 2014 | 11.97 | 12.00 | 11.61 | 11.67 | 128,683 | -0.34(-2.79%) |
Dec 31, 2013 | 11.86 | 12.01 | 12.01 | 12.01 | 195,624 | +0.16(+1.35%) |
Dec 30, 2013 | 12.10 | 12.13 | 11.83 | 11.85 | 169,087 | -0.38(-3.07%) |
Dec 27, 2013 | 12.26 | 12.30 | 12.02 | 12.22 | 110,867 | +0.01(+0.07%) |
Dec 26, 2013 | 12.02 | 12.25 | 11.90 | 12.22 | 119,040 | +0.25(+2.07%) |
Dec 24, 2013 | 12.06 | 12.18 | 11.79 | 11.97 | 142,560 | -0.06(-0.47%) |
Dec 23, 2013 | 12.02 | 12.04 | 11.77 | 12.02 | 265,231 | +0.00(+0.00%) |
Dec 20, 2013 | 11.86 | 12.10 | 11.57 | 12.02 | 457,839 | +0.31(+2.66%) |
Dec 19, 2013 | 11.87 | 11.94 | 11.69 | 11.71 | 177,910 | -0.14(-1.21%) |
Dec 18, 2013 | 11.64 | 11.94 | 11.51 | 11.86 | 309,627 | +0.21(+1.85%) |
Dec 17, 2013 | 11.65 | 11.69 | 11.55 | 11.64 | 155,802 | +0.02(+0.21%) |
Dec 16, 2013 | 11.39 | 11.67 | 11.39 | 11.62 | 223,745 | +0.26(+2.31%) |
Dec 13, 2013 | 11.46 | 11.48 | 11.24 | 11.35 | 210,070 | -0.03(-0.28%) |
Dec 12, 2013 | 11.28 | 11.45 | 11.20 | 11.39 | 219,782 | +0.15(+1.35%) |
Dec 11, 2013 | 11.32 | 11.43 | 11.07 | 11.24 | 237,007 | -0.02(-0.14%) |
Dec 10, 2013 | 11.39 | 11.51 | 11.23 | 11.25 | 156,118 | -0.14(-1.19%) |
Dec 09, 2013 | 11.47 | 11.51 | 11.29 | 11.39 | 189,052 | +0.00(+0.00%) |
Dec 06, 2013 | 11.56 | 11.72 | 11.34 | 11.39 | 0 | -0.02(-0.14%) |
Dec 05, 2013 | 11.33 | 11.51 | 11.23 | 11.40 | 0 | +0.11(+0.99%) |
Dec 04, 2013 | 11.35 | 11.68 | 10.92 | 11.29 | 0 | -0.24(-2.07%) |
Dec 03, 2013 | 11.75 | 11.86 | 11.43 | 11.53 | 0 | -0.21(-1.83%) |
Dec 02, 2013 | 11.89 | 12.18 | 11.63 | 11.74 | 393,367 | -0.11(-0.94%) |
Nov 29, 2013 | 11.94 | 11.96 | 11.82 | 11.86 | 0 | +0.03(+0.27%) |
Nov 27, 2013 | 11.39 | 11.85 | 11.36 | 11.82 | 0 | +0.44(+3.85%) |
Nov 26, 2013 | 11.24 | 11.41 | 11.18 | 11.39 | 0 | +0.23(+2.07%) |
Nov 25, 2013 | 10.92 | 11.48 | 10.91 | 11.16 | 448,463 | +0.41(+3.86%) |
Nov 22, 2013 | 10.65 | 10.85 | 10.52 | 10.74 | 0 | +0.13(+1.20%) |
Nov 21, 2013 | 10.53 | 10.72 | 10.52 | 10.61 | 127,930 | +0.13(+1.21%) |
Nov 20, 2013 | 10.40 | 10.54 | 10.38 | 10.49 | 0 | +0.14(+1.31%) |
Nov 19, 2013 | 10.46 | 10.61 | 10.32 | 10.35 | 225,256 | +0.01(+0.08%) |
Nov 18, 2013 | 10.08 | 10.46 | 10.07 | 10.34 | 0 | +0.37(+3.67%) |
Nov 15, 2013 | 9.826 | 10.03 | 9.802 | 9.977 | 0 | +0.14(+1.46%) |
Nov 14, 2013 | 9.842 | 9.921 | 9.627 | 9.834 | 146,958 | -0.04(-0.40%) |
Nov 13, 2013 | 9.499 | 9.882 | 9.499 | 9.874 | 0 | +0.32(+3.33%) |
Nov 12, 2013 | 9.794 | 9.945 | 9.491 | 9.555 | 0 | -0.32(-3.23%) |
Nov 11, 2013 | 9.627 | 10.03 | 9.627 | 9.874 | 158,237 | +0.25(+2.56%) |
Nov 08, 2013 | 9.531 | 9.770 | 9.476 | 9.627 | 0 | +0.10(+1.00%) |
Nov 07, 2013 | 9.794 | 9.874 | 9.468 | 9.531 | 143,318 | -0.21(-2.21%) |
Nov 06, 2013 | 9.484 | 9.794 | 9.412 | 9.746 | 215,180 | +0.43(+4.67%) |
Nov 05, 2013 | 9.038 | 9.460 | 8.982 | 9.312 | 215,780 | +0.31(+3.40%) |
Nov 04, 2013 | 8.990 | 9.141 | 8.759 | 9.006 | 230,180 | +0.14(+1.62%) |