Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.83 | 13.23 | 12.83 | 13.19 | 4,087,452 | +0.24(+1.88%) |
Jan 30, 2014 | 12.93 | 13.08 | 12.73 | 12.95 | 3,838,106 | -0.31(-2.31%) |
Jan 29, 2014 | 12.89 | 13.28 | 12.65 | 13.26 | 4,940,341 | +0.49(+3.81%) |
Jan 28, 2014 | 12.43 | 12.85 | 12.28 | 12.77 | 2,788,349 | +0.40(+3.21%) |
Jan 27, 2014 | 12.78 | 12.86 | 12.32 | 12.37 | 4,307,043 | -0.33(-2.62%) |
Jan 24, 2014 | 12.91 | 13.00 | 12.20 | 12.71 | 4,998,328 | +0.17(+1.37%) |
Jan 23, 2014 | 12.06 | 12.64 | 12.06 | 12.54 | 4,823,523 | +0.73(+6.18%) |
Jan 22, 2014 | 12.13 | 12.22 | 11.76 | 11.81 | 2,126,455 | -0.41(-3.32%) |
Jan 21, 2014 | 12.17 | 12.26 | 11.82 | 12.21 | 3,622,463 | +0.03(+0.22%) |
Jan 17, 2014 | 11.83 | 12.18 | 12.18 | 12.18 | 4,443,059 | +0.66(+5.71%) |
Jan 16, 2014 | 11.43 | 11.62 | 11.39 | 11.53 | 2,047,974 | +0.11(+0.95%) |
Jan 15, 2014 | 11.13 | 11.52 | 10.95 | 11.42 | 2,673,900 | +0.29(+2.59%) |
Jan 14, 2014 | 11.27 | 11.65 | 11.04 | 11.13 | 4,124,565 | -0.23(-1.98%) |
Jan 13, 2014 | 10.92 | 11.37 | 10.76 | 11.36 | 4,599,959 | +0.68(+6.42%) |
Jan 10, 2014 | 10.41 | 10.73 | 10.34 | 10.67 | 3,210,986 | +0.41(+3.95%) |
Jan 09, 2014 | 10.43 | 10.53 | 10.24 | 10.27 | 2,491,989 | -0.29(-2.73%) |
Jan 08, 2014 | 10.57 | 10.63 | 10.42 | 10.55 | 2,442,325 | -0.16(-1.51%) |
Jan 07, 2014 | 10.78 | 10.78 | 10.55 | 10.72 | 3,102,115 | -0.14(-1.33%) |
Jan 06, 2014 | 11.03 | 11.22 | 10.83 | 10.86 | 3,279,794 | -0.09(-0.82%) |
Jan 03, 2014 | 11.15 | 11.18 | 10.89 | 10.95 | 3,521,420 | -0.04(-0.33%) |
Jan 02, 2014 | 10.94 | 11.18 | 10.80 | 10.99 | 3,666,142 | +0.42(+4.01%) |
Dec 31, 2013 | 10.40 | 10.56 | 10.56 | 10.56 | 2,406,551 | +0.16(+1.56%) |
Dec 30, 2013 | 10.53 | 10.74 | 10.39 | 10.40 | 3,810,017 | -0.18(-1.70%) |
Dec 27, 2013 | 10.57 | 10.65 | 10.37 | 10.58 | 2,840,919 | +0.25(+2.44%) |
Dec 26, 2013 | 10.48 | 10.64 | 10.26 | 10.33 | 1,935,113 | -0.05(-0.43%) |
Dec 24, 2013 | 10.06 | 10.43 | 10.06 | 10.37 | 2,007,143 | +0.27(+2.68%) |
Dec 23, 2013 | 10.24 | 10.29 | 10.04 | 10.10 | 2,645,295 | -0.03(-0.27%) |
Dec 20, 2013 | 10.23 | 10.36 | 10.11 | 10.13 | 5,712,300 | -0.10(-0.97%) |
Dec 19, 2013 | 10.26 | 10.29 | 10.04 | 10.23 | 4,529,911 | -0.28(-2.66%) |
Dec 18, 2013 | 10.65 | 10.99 | 10.51 | 10.51 | 4,973,590 | -0.19(-1.77%) |
Dec 17, 2013 | 10.79 | 10.87 | 10.63 | 10.70 | 2,043,263 | -0.19(-1.74%) |
Dec 16, 2013 | 10.75 | 11.00 | 10.63 | 10.89 | 3,064,204 | +0.25(+2.37%) |
Dec 13, 2013 | 10.56 | 10.86 | 10.55 | 10.63 | 3,343,126 | +0.00(+0.00%) |
Dec 12, 2013 | 10.73 | 10.81 | 10.54 | 10.63 | 3,307,667 | -0.41(-3.67%) |
Dec 11, 2013 | 11.58 | 11.62 | 11.03 | 11.04 | 4,936,577 | -0.87(-7.34%) |
Dec 10, 2013 | 11.40 | 12.07 | 11.37 | 11.91 | 5,941,458 | +0.97(+8.90%) |
Dec 09, 2013 | 11.00 | 11.06 | 10.81 | 10.94 | 3,657,442 | +0.11(+1.00%) |
Dec 06, 2013 | 11.14 | 11.27 | 10.82 | 10.83 | 2,726,857 | +0.01(+0.08%) |
Dec 05, 2013 | 11.07 | 11.14 | 10.81 | 10.82 | 4,470,857 | -0.65(-5.66%) |
Dec 04, 2013 | 11.17 | 11.63 | 11.09 | 11.47 | 4,340,688 | +0.32(+2.91%) |
Dec 03, 2013 | 11.29 | 11.41 | 11.10 | 11.15 | 3,526,103 | -0.28(-2.44%) |
Dec 02, 2013 | 12.05 | 12.12 | 11.33 | 11.43 | 4,864,957 | -0.82(-6.70%) |
Nov 29, 2013 | 11.99 | 12.37 | 11.93 | 12.25 | 1,529,405 | +0.41(+3.42%) |
Nov 27, 2013 | 11.92 | 11.94 | 11.74 | 11.84 | 1,891,817 | +0.02(+0.15%) |
Nov 26, 2013 | 11.90 | 11.97 | 11.78 | 11.82 | 2,505,980 | -0.22(-1.80%) |
Nov 25, 2013 | 12.01 | 12.19 | 11.69 | 12.04 | 4,209,696 | -0.29(-2.34%) |
Nov 22, 2013 | 12.57 | 12.71 | 12.23 | 12.33 | 3,193,434 | -0.20(-1.58%) |
Nov 21, 2013 | 12.46 | 12.64 | 12.36 | 12.53 | 3,126,372 | -0.18(-1.42%) |
Nov 20, 2013 | 13.09 | 13.31 | 12.64 | 12.71 | 3,209,076 | -0.55(-4.15%) |
Nov 19, 2013 | 13.19 | 13.45 | 13.12 | 13.26 | 2,296,440 | -0.25(-1.87%) |
Nov 18, 2013 | 13.92 | 13.96 | 13.42 | 13.51 | 2,309,120 | -0.47(-3.35%) |
Nov 15, 2013 | 14.37 | 14.46 | 13.97 | 13.98 | 2,199,261 | -0.45(-3.12%) |
Nov 14, 2013 | 13.88 | 14.53 | 13.88 | 14.43 | 3,337,168 | +0.71(+5.19%) |
Nov 13, 2013 | 13.61 | 13.80 | 13.55 | 13.72 | 1,593,042 | +0.18(+1.33%) |
Nov 12, 2013 | 13.66 | 13.84 | 13.46 | 13.54 | 2,392,196 | -0.31(-2.21%) |
Nov 11, 2013 | 13.61 | 13.91 | 13.40 | 13.84 | 2,622,821 | -0.07(-0.52%) |
Nov 08, 2013 | 13.52 | 13.94 | 13.35 | 13.92 | 3,454,309 | +0.24(+1.78%) |
Nov 07, 2013 | 13.93 | 14.30 | 13.64 | 13.67 | 3,970,924 | -0.34(-2.44%) |
Nov 06, 2013 | 13.97 | 14.27 | 13.79 | 14.01 | 3,894,554 | +0.83(+6.29%) |
Nov 05, 2013 | 13.32 | 13.38 | 12.91 | 13.19 | 4,589,931 | -0.41(-3.05%) |
Nov 04, 2013 | 13.24 | 13.64 | 13.22 | 13.60 | 3,676,656 | +0.32(+2.37%) |