Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.15 | 13.18 | 12.96 | 13.08 | 4,630 | -0.05(-0.38%) |
Jan 30, 2014 | 13.03 | 13.13 | 12.94 | 13.13 | 2,871 | +0.23(+1.78%) |
Jan 29, 2014 | 13.00 | 13.07 | 12.90 | 12.90 | 7,523 | -0.09(-0.69%) |
Jan 28, 2014 | 12.80 | 12.99 | 12.73 | 12.99 | 6,111 | +0.28(+2.20%) |
Jan 27, 2014 | 12.81 | 13.41 | 12.67 | 12.71 | 20,636 | +0.02(+0.16%) |
Jan 24, 2014 | 13.01 | 13.01 | 12.69 | 12.69 | 22,899 | -0.07(-0.55%) |
Jan 23, 2014 | 12.69 | 12.86 | 12.69 | 12.76 | 7,806 | +0.07(+0.55%) |
Jan 22, 2014 | 12.70 | 12.70 | 12.68 | 12.69 | 3,006 | -0.13(-1.01%) |
Jan 21, 2014 | 12.92 | 12.92 | 12.75 | 12.82 | 3,314 | +0.03(+0.23%) |
Jan 17, 2014 | 12.72 | 12.79 | 12.79 | 12.79 | 6,700 | +0.16(+1.27%) |
Jan 16, 2014 | 12.70 | 12.80 | 12.60 | 12.63 | 17,345 | -0.02(-0.16%) |
Jan 15, 2014 | 12.73 | 12.73 | 12.64 | 12.65 | 3,029 | -0.04(-0.32%) |
Jan 14, 2014 | 12.63 | 12.71 | 12.62 | 12.69 | 2,477 | +0.05(+0.40%) |
Jan 13, 2014 | 12.62 | 12.72 | 12.60 | 12.64 | 7,165 | +0.04(+0.32%) |
Jan 10, 2014 | 12.53 | 12.66 | 12.53 | 12.60 | 12,247 | +0.15(+1.20%) |
Jan 09, 2014 | 12.50 | 12.50 | 12.41 | 12.45 | 2,321 | +0.08(+0.64%) |
Jan 08, 2014 | 12.55 | 12.56 | 12.37 | 12.37 | 5,686 | -0.15(-1.19%) |
Jan 07, 2014 | 12.46 | 12.55 | 12.41 | 12.52 | 7,814 | +0.06(+0.48%) |
Jan 06, 2014 | 12.48 | 12.50 | 12.42 | 12.46 | 10,033 | +0.20(+1.63%) |
Jan 03, 2014 | 12.25 | 12.26 | 12.25 | 12.26 | 837 | +0.02(+0.16%) |
Jan 02, 2014 | 12.28 | 12.41 | 12.24 | 12.24 | 1,535 | -0.04(-0.29%) |
Dec 31, 2013 | 12.34 | 12.28 | 12.28 | 12.28 | 15,100 | -0.17(-1.40%) |
Dec 30, 2013 | 12.21 | 12.45 | 12.21 | 12.45 | 14,992 | +0.14(+1.14%) |
Dec 27, 2013 | 12.47 | 12.47 | 12.26 | 12.31 | 8,857 | -0.01(-0.08%) |
Dec 26, 2013 | 12.34 | 12.40 | 12.28 | 12.32 | 9,230 | -0.03(-0.24%) |
Dec 24, 2013 | 12.40 | 12.41 | 12.35 | 12.35 | 1,371 | -0.12(-0.96%) |
Dec 23, 2013 | 12.40 | 12.48 | 12.23 | 12.47 | 15,339 | +0.09(+0.73%) |
Dec 20, 2013 | 12.49 | 12.49 | 12.01 | 12.38 | 19,204 | +0.21(+1.73%) |
Dec 19, 2013 | 12.23 | 12.33 | 12.13 | 12.17 | 12,968 | -0.08(-0.65%) |
Dec 18, 2013 | 12.29 | 12.42 | 12.15 | 12.25 | 43,708 | -0.03(-0.24%) |
Dec 17, 2013 | 12.09 | 12.36 | 12.09 | 12.28 | 6,172 | +0.14(+1.14%) |
Dec 16, 2013 | 12.09 | 12.24 | 11.97 | 12.14 | 30,772 | +0.07(+0.60%) |
Dec 13, 2013 | 12.27 | 12.27 | 12.00 | 12.07 | 16,373 | -0.13(-1.05%) |
Dec 12, 2013 | 12.39 | 12.39 | 11.97 | 12.20 | 22,727 | -0.08(-0.66%) |
Dec 11, 2013 | 12.19 | 12.28 | 12.19 | 12.28 | 5,042 | +0.04(+0.33%) |
Dec 10, 2013 | 12.43 | 12.44 | 12.16 | 12.24 | 18,473 | +0.11(+0.91%) |
Dec 09, 2013 | 12.31 | 12.31 | 12.12 | 12.13 | 1,195 | -0.21(-1.70%) |
Dec 06, 2013 | 12.11 | 12.39 | 12.10 | 12.34 | 17,765 | +0.20(+1.65%) |
Dec 05, 2013 | 12.01 | 12.19 | 12.01 | 12.14 | 26,977 | +0.11(+0.91%) |
Dec 04, 2013 | 12.05 | 12.12 | 12.00 | 12.03 | 15,400 | +0.00(+0.00%) |
Dec 03, 2013 | 11.88 | 12.10 | 11.88 | 12.03 | 14,921 | +0.06(+0.50%) |
Dec 02, 2013 | 11.96 | 12.07 | 11.89 | 11.97 | 8,019 | +0.01(+0.08%) |
Nov 29, 2013 | 12.12 | 12.12 | 11.88 | 11.96 | 1,306 | -0.03(-0.25%) |
Nov 27, 2013 | 12.06 | 12.39 | 11.91 | 11.99 | 4,916 | +0.00(+0.00%) |
Nov 26, 2013 | 12.03 | 12.03 | 11.94 | 11.99 | 4,450 | -0.03(-0.25%) |
Nov 25, 2013 | 12.06 | 12.06 | 12.00 | 12.02 | 2,825 | +0.02(+0.17%) |
Nov 22, 2013 | 12.10 | 12.18 | 11.98 | 12.00 | 8,430 | -0.17(-1.40%) |
Nov 21, 2013 | 12.11 | 12.17 | 12.03 | 12.17 | 19,176 | -0.03(-0.25%) |
Nov 20, 2013 | 12.30 | 12.30 | 12.01 | 12.20 | 16,921 | +0.09(+0.74%) |
Nov 19, 2013 | 12.11 | 12.13 | 12.05 | 12.11 | 4,824 | +0.06(+0.50%) |
Nov 18, 2013 | 12.04 | 12.10 | 12.00 | 12.05 | 7,909 | +0.12(+1.01%) |
Nov 15, 2013 | 11.93 | 12.05 | 11.92 | 11.93 | 17,120 | -0.02(-0.17%) |
Nov 14, 2013 | 12.00 | 12.10 | 11.91 | 11.95 | 23,650 | +0.06(+0.50%) |
Nov 12, 2013 | 12.01 | 12.01 | 11.89 | 11.89 | 7,042 | -0.12(-1.00%) |
Nov 11, 2013 | 12.03 | 12.04 | 12.01 | 12.01 | 2,190 | -0.02(-0.17%) |
Nov 08, 2013 | 12.09 | 12.09 | 12.02 | 12.03 | 9,715 | -0.18(-1.48%) |
Nov 07, 2013 | 12.37 | 12.37 | 12.19 | 12.21 | 11,742 | +0.03(+0.25%) |
Nov 06, 2013 | 12.20 | 12.29 | 12.17 | 12.18 | 42,743 | -0.06(-0.49%) |
Nov 05, 2013 | 12.26 | 12.26 | 12.18 | 12.24 | 4,645 | -0.08(-0.65%) |
Nov 04, 2013 | 12.44 | 12.75 | 12.26 | 12.32 | 3,900 | +0.05(+0.41%) |