Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.93 | 13.14 | 12.85 | 12.86 | 1,262,609 | -0.35(-2.68%) |
Jan 30, 2014 | 13.21 | 13.31 | 12.98 | 13.21 | 650,651 | +0.16(+1.25%) |
Jan 29, 2014 | 13.12 | 13.33 | 13.02 | 13.05 | 536,211 | -0.24(-1.78%) |
Jan 28, 2014 | 13.26 | 13.32 | 13.17 | 13.29 | 790,805 | +0.07(+0.55%) |
Jan 27, 2014 | 13.19 | 13.50 | 13.10 | 13.21 | 760,981 | +0.05(+0.41%) |
Jan 24, 2014 | 13.80 | 13.82 | 13.11 | 13.16 | 1,365,231 | -0.76(-5.49%) |
Jan 23, 2014 | 13.92 | 13.94 | 13.70 | 13.92 | 823,501 | -0.10(-0.71%) |
Jan 22, 2014 | 13.98 | 14.02 | 13.81 | 14.02 | 365,425 | +0.08(+0.59%) |
Jan 21, 2014 | 13.99 | 14.06 | 13.79 | 13.94 | 537,166 | +0.10(+0.72%) |
Jan 17, 2014 | 13.86 | 13.84 | 13.84 | 13.84 | 313,689 | -0.07(-0.52%) |
Jan 16, 2014 | 14.04 | 14.11 | 13.85 | 13.92 | 782,814 | -0.19(-1.35%) |
Jan 15, 2014 | 13.63 | 14.14 | 13.62 | 14.11 | 1,353,027 | +0.47(+3.47%) |
Jan 14, 2014 | 13.48 | 13.70 | 13.48 | 13.63 | 589,397 | +0.19(+1.42%) |
Jan 13, 2014 | 13.74 | 13.76 | 13.36 | 13.44 | 611,207 | -0.34(-2.44%) |
Jan 10, 2014 | 13.69 | 13.84 | 13.64 | 13.78 | 380,148 | +0.06(+0.46%) |
Jan 09, 2014 | 13.86 | 13.88 | 13.58 | 13.72 | 743,051 | -0.07(-0.53%) |
Jan 08, 2014 | 13.99 | 14.04 | 13.67 | 13.79 | 839,598 | -0.29(-2.06%) |
Jan 07, 2014 | 14.01 | 14.18 | 13.92 | 14.08 | 810,673 | +0.15(+1.11%) |
Jan 06, 2014 | 14.18 | 14.23 | 13.86 | 13.92 | 959,232 | -0.23(-1.60%) |
Jan 03, 2014 | 14.16 | 14.26 | 14.08 | 14.15 | 1,358,681 | -0.02(-0.13%) |
Jan 02, 2014 | 14.36 | 14.50 | 14.11 | 14.17 | 1,962,345 | -0.23(-1.58%) |
Dec 31, 2013 | 14.64 | 14.40 | 14.40 | 14.40 | 1,658,356 | -0.20(-1.37%) |
Dec 30, 2013 | 14.01 | 14.61 | 13.95 | 14.60 | 1,664,228 | +0.62(+4.41%) |
Dec 27, 2013 | 14.11 | 14.23 | 13.93 | 13.98 | 428,258 | -0.05(-0.39%) |
Dec 26, 2013 | 13.79 | 14.09 | 13.44 | 14.03 | 809,629 | +0.28(+2.04%) |
Dec 24, 2013 | 13.62 | 13.77 | 13.56 | 13.75 | 301,055 | +0.13(+0.93%) |
Dec 23, 2013 | 13.36 | 13.70 | 13.31 | 13.62 | 956,461 | +0.36(+2.74%) |
Dec 20, 2013 | 12.84 | 13.35 | 12.84 | 13.26 | 1,522,091 | +0.38(+2.96%) |
Dec 19, 2013 | 13.06 | 13.14 | 12.85 | 12.88 | 537,071 | -0.26(-2.00%) |
Dec 18, 2013 | 13.04 | 13.18 | 12.74 | 13.14 | 765,362 | +0.10(+0.77%) |
Dec 17, 2013 | 12.74 | 13.08 | 12.59 | 13.04 | 1,051,542 | +0.34(+2.64%) |
Dec 16, 2013 | 12.48 | 12.75 | 12.45 | 12.71 | 568,278 | +0.32(+2.56%) |
Dec 13, 2013 | 12.35 | 12.48 | 12.28 | 12.39 | 437,901 | +0.10(+0.81%) |
Dec 12, 2013 | 12.21 | 12.43 | 12.12 | 12.29 | 571,390 | +0.13(+1.04%) |
Dec 11, 2013 | 12.28 | 12.33 | 12.14 | 12.16 | 641,706 | -0.10(-0.81%) |
Dec 10, 2013 | 12.30 | 12.38 | 12.19 | 12.26 | 600,984 | -0.05(-0.44%) |
Dec 09, 2013 | 12.42 | 12.52 | 12.31 | 12.32 | 637,830 | -0.12(-0.95%) |
Dec 06, 2013 | 12.50 | 12.59 | 12.33 | 12.44 | 657,794 | +0.08(+0.66%) |
Dec 05, 2013 | 12.45 | 12.50 | 12.30 | 12.35 | 890,202 | -0.15(-1.16%) |
Dec 04, 2013 | 12.63 | 12.92 | 12.49 | 12.50 | 1,308,490 | -0.23(-1.78%) |
Dec 03, 2013 | 12.64 | 12.79 | 12.55 | 12.73 | 2,942,847 | +0.04(+0.29%) |
Dec 02, 2013 | 12.73 | 13.04 | 12.65 | 12.69 | 1,186,856 | +0.03(+0.21%) |
Nov 29, 2013 | 12.58 | 12.74 | 12.49 | 12.66 | 332,598 | +0.16(+1.31%) |
Nov 27, 2013 | 12.51 | 12.54 | 12.35 | 12.50 | 586,900 | +0.04(+0.29%) |
Nov 26, 2013 | 12.45 | 12.55 | 12.35 | 12.46 | 1,312,730 | +0.00(+0.00%) |
Nov 25, 2013 | 12.68 | 12.70 | 12.43 | 12.46 | 663,656 | -0.20(-1.58%) |
Nov 22, 2013 | 12.58 | 12.79 | 12.55 | 12.66 | 1,082,224 | +0.08(+0.65%) |
Nov 21, 2013 | 12.35 | 12.58 | 12.30 | 12.58 | 762,120 | +0.27(+2.21%) |
Nov 20, 2013 | 12.24 | 12.45 | 12.13 | 12.31 | 618,202 | +0.13(+1.04%) |
Nov 19, 2013 | 12.10 | 12.27 | 12.06 | 12.18 | 784,111 | +0.05(+0.45%) |
Nov 18, 2013 | 12.35 | 12.44 | 12.10 | 12.13 | 481,781 | -0.22(-1.76%) |
Nov 15, 2013 | 12.12 | 12.41 | 12.12 | 12.35 | 881,157 | +0.23(+1.87%) |
Nov 14, 2013 | 12.26 | 12.27 | 12.07 | 12.12 | 409,035 | -0.16(-1.33%) |
Nov 13, 2013 | 11.96 | 12.28 | 11.96 | 12.28 | 461,763 | +0.20(+1.65%) |
Nov 12, 2013 | 12.00 | 12.14 | 11.99 | 12.08 | 575,103 | +0.01(+0.08%) |
Nov 11, 2013 | 12.01 | 12.18 | 11.98 | 12.07 | 337,219 | +0.00(+0.00%) |
Nov 08, 2013 | 11.68 | 12.09 | 11.65 | 12.07 | 815,897 | +0.38(+3.26%) |
Nov 07, 2013 | 12.06 | 12.10 | 11.66 | 11.69 | 1,069,658 | -0.34(-2.86%) |
Nov 06, 2013 | 12.37 | 12.39 | 11.98 | 12.04 | 1,126,687 | -0.23(-1.85%) |
Nov 05, 2013 | 12.38 | 12.40 | 12.20 | 12.26 | 1,050,017 | -0.18(-1.46%) |
Nov 04, 2013 | 12.45 | 12.52 | 12.30 | 12.45 | 713,911 | +0.01(+0.07%) |