Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.77 | 12.77 | 12.57 | 12.74 | 436,802 | -0.07(-0.53%) |
Jan 30, 2014 | 12.76 | 12.89 | 12.66 | 12.81 | 254,869 | +0.19(+1.50%) |
Jan 29, 2014 | 12.70 | 12.70 | 12.57 | 12.62 | 282,566 | -0.13(-0.99%) |
Jan 28, 2014 | 12.40 | 12.76 | 12.36 | 12.75 | 320,727 | +0.40(+3.22%) |
Jan 27, 2014 | 12.68 | 12.71 | 12.28 | 12.35 | 515,449 | -0.35(-2.79%) |
Jan 24, 2014 | 12.82 | 12.90 | 12.68 | 12.71 | 326,443 | -0.13(-1.02%) |
Jan 23, 2014 | 12.89 | 12.90 | 12.78 | 12.84 | 200,467 | -0.07(-0.56%) |
Jan 22, 2014 | 12.94 | 12.96 | 12.88 | 12.91 | 198,883 | +0.00(+0.04%) |
Jan 21, 2014 | 12.85 | 12.96 | 12.76 | 12.90 | 268,597 | +0.14(+1.07%) |
Jan 17, 2014 | 12.79 | 12.77 | 12.77 | 12.77 | 213,793 | +0.00(+0.04%) |
Jan 16, 2014 | 12.86 | 12.91 | 12.75 | 12.76 | 202,101 | -0.10(-0.75%) |
Jan 15, 2014 | 12.90 | 13.10 | 12.86 | 12.86 | 334,403 | -0.03(-0.26%) |
Jan 14, 2014 | 12.92 | 13.01 | 12.78 | 12.90 | 254,445 | +0.00(+0.00%) |
Jan 13, 2014 | 12.96 | 13.03 | 12.81 | 12.90 | 253,314 | -0.06(-0.49%) |
Jan 10, 2014 | 12.79 | 12.96 | 12.74 | 12.96 | 237,088 | +0.24(+1.87%) |
Jan 09, 2014 | 12.84 | 12.84 | 12.67 | 12.72 | 201,705 | -0.09(-0.68%) |
Jan 08, 2014 | 12.79 | 12.81 | 12.68 | 12.81 | 238,882 | +0.02(+0.19%) |
Jan 07, 2014 | 12.84 | 12.87 | 12.77 | 12.78 | 242,966 | -0.00(-0.04%) |
Jan 06, 2014 | 12.85 | 12.87 | 12.74 | 12.79 | 254,416 | +0.03(+0.23%) |
Jan 03, 2014 | 12.73 | 12.86 | 12.70 | 12.76 | 194,399 | +0.02(+0.15%) |
Jan 02, 2014 | 12.81 | 12.88 | 12.68 | 12.74 | 328,873 | -0.07(-0.57%) |
Dec 31, 2013 | 12.66 | 12.81 | 12.81 | 12.81 | 309,156 | +0.16(+1.23%) |
Dec 30, 2013 | 12.79 | 12.88 | 12.62 | 12.66 | 303,039 | -0.16(-1.25%) |
Dec 27, 2013 | 12.89 | 13.02 | 12.71 | 12.82 | 441,480 | -0.48(-3.61%) |
Dec 26, 2013 | 13.38 | 13.39 | 13.25 | 13.30 | 484,057 | +0.02(+0.15%) |
Dec 24, 2013 | 13.38 | 13.38 | 13.21 | 13.28 | 234,145 | -0.04(-0.33%) |
Dec 23, 2013 | 13.16 | 13.36 | 13.15 | 13.32 | 488,951 | +0.26(+2.01%) |
Dec 20, 2013 | 12.77 | 13.11 | 12.76 | 13.06 | 715,669 | +0.38(+3.03%) |
Dec 19, 2013 | 12.59 | 12.73 | 12.58 | 12.68 | 210,813 | +0.12(+0.97%) |
Dec 18, 2013 | 12.60 | 12.74 | 12.54 | 12.56 | 383,967 | +0.01(+0.08%) |
Dec 17, 2013 | 12.62 | 12.69 | 12.53 | 12.55 | 257,314 | -0.07(-0.58%) |
Dec 16, 2013 | 12.60 | 12.71 | 12.57 | 12.62 | 190,709 | +0.08(+0.62%) |
Dec 13, 2013 | 12.59 | 12.66 | 12.52 | 12.54 | 337,095 | +0.01(+0.08%) |
Dec 12, 2013 | 12.93 | 12.93 | 12.51 | 12.53 | 376,303 | -0.45(-3.44%) |
Dec 11, 2013 | 13.06 | 13.16 | 12.87 | 12.98 | 473,215 | -0.06(-0.45%) |
Dec 10, 2013 | 12.87 | 13.08 | 12.87 | 13.04 | 274,545 | +0.16(+1.21%) |
Dec 09, 2013 | 12.69 | 12.95 | 12.60 | 12.88 | 469,841 | +0.29(+2.31%) |
Dec 06, 2013 | 12.56 | 12.74 | 12.53 | 12.59 | 427,719 | +0.12(+0.93%) |
Dec 05, 2013 | 12.68 | 12.71 | 12.45 | 12.47 | 235,387 | -0.20(-1.61%) |
Dec 04, 2013 | 12.57 | 12.87 | 12.53 | 12.68 | 233,535 | +0.06(+0.50%) |
Dec 03, 2013 | 12.54 | 12.65 | 12.43 | 12.61 | 243,918 | +0.07(+0.58%) |
Dec 02, 2013 | 12.99 | 12.99 | 12.50 | 12.54 | 470,597 | -0.43(-3.30%) |
Nov 29, 2013 | 12.98 | 13.06 | 12.91 | 12.97 | 155,068 | +0.05(+0.41%) |
Nov 27, 2013 | 12.92 | 12.99 | 12.83 | 12.91 | 218,397 | +0.04(+0.30%) |
Nov 26, 2013 | 12.90 | 12.96 | 12.87 | 12.88 | 196,892 | +0.00(+0.00%) |
Nov 25, 2013 | 12.73 | 12.89 | 12.67 | 12.88 | 264,986 | +0.15(+1.18%) |
Nov 22, 2013 | 12.58 | 12.73 | 12.55 | 12.73 | 250,118 | +0.15(+1.16%) |
Nov 21, 2013 | 12.36 | 12.59 | 12.35 | 12.58 | 190,690 | +0.23(+1.89%) |
Nov 20, 2013 | 12.42 | 12.57 | 12.33 | 12.35 | 233,943 | -0.06(-0.47%) |
Nov 19, 2013 | 12.55 | 12.60 | 12.39 | 12.40 | 175,644 | -0.11(-0.89%) |
Nov 18, 2013 | 12.42 | 12.60 | 12.40 | 12.52 | 291,900 | +0.14(+1.10%) |
Nov 15, 2013 | 12.39 | 12.45 | 12.33 | 12.38 | 185,458 | -0.03(-0.27%) |
Nov 14, 2013 | 12.21 | 12.46 | 12.21 | 12.41 | 251,980 | +0.36(+2.98%) |
Nov 12, 2013 | 11.90 | 12.10 | 11.90 | 12.06 | 201,153 | +0.10(+0.85%) |
Nov 11, 2013 | 12.04 | 12.08 | 11.94 | 11.95 | 158,186 | -0.10(-0.81%) |
Nov 08, 2013 | 12.06 | 12.10 | 11.96 | 12.05 | 241,063 | -0.01(-0.12%) |
Nov 07, 2013 | 12.14 | 12.23 | 12.04 | 12.06 | 264,206 | -0.02(-0.20%) |
Nov 06, 2013 | 12.00 | 12.10 | 11.97 | 12.09 | 224,600 | +0.14(+1.18%) |
Nov 05, 2013 | 11.91 | 12.00 | 11.81 | 11.95 | 194,329 | -0.04(-0.32%) |
Nov 04, 2013 | 11.94 | 12.03 | 11.82 | 11.99 | 258,315 | +0.07(+0.57%) |