Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.90 | 13.11 | 12.82 | 12.83 | 1,265,772 | -0.35(-2.68%) |
Jan 30, 2014 | 13.18 | 13.27 | 12.95 | 13.18 | 652,281 | +0.16(+1.25%) |
Jan 29, 2014 | 13.09 | 13.30 | 12.99 | 13.02 | 537,554 | -0.24(-1.78%) |
Jan 28, 2014 | 13.23 | 13.29 | 13.14 | 13.25 | 792,786 | +0.07(+0.55%) |
Jan 27, 2014 | 13.15 | 13.46 | 13.06 | 13.18 | 762,887 | +0.05(+0.41%) |
Jan 24, 2014 | 13.76 | 13.79 | 13.07 | 13.13 | 1,368,652 | -0.76(-5.49%) |
Jan 23, 2014 | 13.88 | 13.91 | 13.66 | 13.89 | 825,564 | -0.10(-0.71%) |
Jan 22, 2014 | 13.94 | 13.99 | 13.77 | 13.99 | 366,341 | +0.08(+0.59%) |
Jan 21, 2014 | 13.95 | 14.03 | 13.75 | 13.91 | 538,512 | +0.10(+0.72%) |
Jan 17, 2014 | 13.83 | 13.81 | 13.81 | 13.81 | 314,475 | -0.07(-0.52%) |
Jan 16, 2014 | 14.01 | 14.08 | 13.82 | 13.88 | 784,775 | -0.19(-1.35%) |
Jan 15, 2014 | 13.60 | 14.11 | 13.58 | 14.07 | 1,356,417 | +0.47(+3.47%) |
Jan 14, 2014 | 13.45 | 13.66 | 13.45 | 13.60 | 590,874 | +0.19(+1.42%) |
Jan 13, 2014 | 13.71 | 13.73 | 13.33 | 13.41 | 612,738 | -0.34(-2.44%) |
Jan 10, 2014 | 13.65 | 13.81 | 13.61 | 13.74 | 381,101 | +0.06(+0.46%) |
Jan 09, 2014 | 13.83 | 13.84 | 13.55 | 13.68 | 744,912 | -0.07(-0.53%) |
Jan 08, 2014 | 13.95 | 14.00 | 13.64 | 13.75 | 841,701 | -0.29(-2.06%) |
Jan 07, 2014 | 13.97 | 14.14 | 13.88 | 14.04 | 812,704 | +0.15(+1.11%) |
Jan 06, 2014 | 14.14 | 14.20 | 13.83 | 13.89 | 961,636 | -0.23(-1.60%) |
Jan 03, 2014 | 14.12 | 14.22 | 14.05 | 14.12 | 1,362,085 | -0.02(-0.13%) |
Jan 02, 2014 | 14.32 | 14.46 | 14.08 | 14.13 | 1,967,261 | -0.23(-1.58%) |
Dec 31, 2013 | 14.60 | 14.36 | 14.36 | 14.36 | 1,662,511 | -0.20(-1.37%) |
Dec 30, 2013 | 13.98 | 14.57 | 13.92 | 14.56 | 1,668,398 | +0.62(+4.41%) |
Dec 27, 2013 | 14.08 | 14.20 | 13.90 | 13.94 | 429,331 | -0.05(-0.39%) |
Dec 26, 2013 | 13.75 | 14.05 | 13.41 | 14.00 | 811,657 | +0.28(+2.04%) |
Dec 24, 2013 | 13.58 | 13.74 | 13.53 | 13.72 | 301,809 | +0.13(+0.93%) |
Dec 23, 2013 | 13.33 | 13.66 | 13.27 | 13.59 | 958,857 | +0.36(+2.74%) |
Dec 20, 2013 | 12.81 | 13.32 | 12.81 | 13.23 | 1,525,905 | +0.38(+2.96%) |
Dec 19, 2013 | 13.03 | 13.11 | 12.82 | 12.85 | 538,416 | -0.26(-2.00%) |
Dec 18, 2013 | 13.00 | 13.15 | 12.70 | 13.11 | 767,280 | +0.10(+0.77%) |
Dec 17, 2013 | 12.70 | 13.05 | 12.56 | 13.01 | 1,054,176 | +0.33(+2.64%) |
Dec 16, 2013 | 12.45 | 12.72 | 12.42 | 12.68 | 569,702 | +0.32(+2.56%) |
Dec 13, 2013 | 12.31 | 12.45 | 12.25 | 12.36 | 438,998 | +0.10(+0.81%) |
Dec 12, 2013 | 12.18 | 12.40 | 12.09 | 12.26 | 572,821 | +0.13(+1.04%) |
Dec 11, 2013 | 12.25 | 12.30 | 12.11 | 12.13 | 643,314 | -0.10(-0.81%) |
Dec 10, 2013 | 12.27 | 12.35 | 12.16 | 12.23 | 602,490 | -0.05(-0.44%) |
Dec 09, 2013 | 12.39 | 12.49 | 12.28 | 12.29 | 639,428 | -0.12(-0.95%) |
Dec 06, 2013 | 12.47 | 12.56 | 12.30 | 12.41 | 659,442 | +0.08(+0.66%) |
Dec 05, 2013 | 12.42 | 12.47 | 12.27 | 12.32 | 892,432 | -0.14(-1.16%) |
Dec 04, 2013 | 12.60 | 12.88 | 12.46 | 12.47 | 1,311,769 | -0.23(-1.78%) |
Dec 03, 2013 | 12.61 | 12.76 | 12.52 | 12.69 | 2,950,220 | +0.04(+0.29%) |
Dec 02, 2013 | 12.69 | 13.00 | 12.62 | 12.66 | 1,189,829 | +0.03(+0.22%) |
Nov 29, 2013 | 12.55 | 12.70 | 12.46 | 12.63 | 333,431 | +0.16(+1.31%) |
Nov 27, 2013 | 12.48 | 12.50 | 12.32 | 12.47 | 588,370 | +0.04(+0.29%) |
Nov 26, 2013 | 12.42 | 12.51 | 12.32 | 12.43 | 1,316,019 | +0.00(+0.00%) |
Nov 25, 2013 | 12.65 | 12.67 | 12.40 | 12.43 | 665,319 | -0.20(-1.58%) |
Nov 22, 2013 | 12.55 | 12.76 | 12.51 | 12.63 | 1,084,935 | +0.08(+0.65%) |
Nov 21, 2013 | 12.32 | 12.55 | 12.27 | 12.55 | 764,030 | +0.27(+2.21%) |
Nov 20, 2013 | 12.21 | 12.42 | 12.10 | 12.28 | 619,750 | +0.13(+1.04%) |
Nov 19, 2013 | 12.07 | 12.24 | 12.03 | 12.15 | 786,076 | +0.05(+0.45%) |
Nov 18, 2013 | 12.32 | 12.41 | 12.07 | 12.10 | 482,988 | -0.22(-1.76%) |
Nov 15, 2013 | 12.09 | 12.38 | 12.09 | 12.31 | 883,365 | +0.23(+1.87%) |
Nov 14, 2013 | 12.22 | 12.24 | 12.04 | 12.09 | 410,059 | -0.16(-1.33%) |
Nov 13, 2013 | 11.93 | 12.25 | 11.93 | 12.25 | 462,920 | +0.20(+1.65%) |
Nov 12, 2013 | 11.97 | 12.11 | 11.96 | 12.05 | 576,544 | +0.01(+0.07%) |
Nov 11, 2013 | 11.98 | 12.15 | 11.95 | 12.04 | 338,064 | +0.00(+0.00%) |
Nov 08, 2013 | 11.65 | 12.06 | 11.62 | 12.04 | 817,941 | +0.38(+3.26%) |
Nov 07, 2013 | 12.03 | 12.07 | 11.63 | 11.66 | 1,072,337 | -0.34(-2.86%) |
Nov 06, 2013 | 12.34 | 12.36 | 11.95 | 12.01 | 1,129,510 | -0.23(-1.85%) |
Nov 05, 2013 | 12.35 | 12.37 | 12.17 | 12.23 | 1,052,648 | -0.18(-1.46%) |
Nov 04, 2013 | 12.42 | 12.49 | 12.27 | 12.41 | 715,699 | +0.01(+0.07%) |