Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.08 | 13.62 | 12.89 | 13.41 | 1,022,007 | +0.07(+0.52%) |
Jan 30, 2014 | 13.13 | 13.36 | 13.13 | 13.34 | 538,064 | +0.27(+2.06%) |
Jan 29, 2014 | 13.19 | 13.29 | 13.04 | 13.07 | 413,054 | -0.19(-1.44%) |
Jan 28, 2014 | 13.06 | 13.35 | 12.97 | 13.26 | 686,997 | +0.23(+1.80%) |
Jan 27, 2014 | 13.35 | 13.36 | 12.87 | 13.02 | 1,008,721 | -0.30(-2.22%) |
Jan 24, 2014 | 13.31 | 13.39 | 13.13 | 13.32 | 835,462 | -0.10(-0.71%) |
Jan 23, 2014 | 13.35 | 13.45 | 13.23 | 13.42 | 1,055,192 | +0.07(+0.52%) |
Jan 22, 2014 | 13.21 | 13.42 | 13.16 | 13.35 | 841,420 | +0.18(+1.39%) |
Jan 21, 2014 | 13.28 | 13.44 | 13.04 | 13.16 | 680,583 | -0.06(-0.46%) |
Jan 17, 2014 | 13.20 | 13.22 | 13.22 | 13.22 | 1,393,617 | +0.07(+0.53%) |
Jan 16, 2014 | 13.13 | 13.24 | 13.04 | 13.15 | 1,363,745 | +0.06(+0.47%) |
Jan 15, 2014 | 13.10 | 13.34 | 13.08 | 13.09 | 1,291,890 | -0.01(-0.07%) |
Jan 14, 2014 | 12.92 | 13.15 | 12.92 | 13.10 | 573,758 | +0.19(+1.48%) |
Jan 13, 2014 | 12.89 | 13.04 | 12.79 | 12.91 | 1,339,820 | -0.05(-0.40%) |
Jan 10, 2014 | 12.76 | 13.00 | 12.64 | 12.96 | 955,324 | +0.23(+1.78%) |
Jan 09, 2014 | 12.72 | 12.79 | 12.55 | 12.74 | 499,920 | +0.03(+0.27%) |
Jan 08, 2014 | 12.65 | 12.72 | 12.38 | 12.70 | 808,609 | +0.05(+0.41%) |
Jan 07, 2014 | 12.53 | 12.77 | 12.36 | 12.65 | 915,002 | +0.21(+1.68%) |
Jan 06, 2014 | 12.52 | 12.54 | 12.31 | 12.44 | 749,593 | -0.08(-0.63%) |
Jan 03, 2014 | 12.46 | 12.56 | 12.38 | 12.52 | 384,715 | +0.09(+0.70%) |
Jan 02, 2014 | 12.41 | 12.46 | 12.24 | 12.43 | 402,633 | +0.03(+0.21%) |
Dec 31, 2013 | 12.22 | 12.41 | 12.41 | 12.41 | 483,286 | -0.01(-0.07%) |
Dec 30, 2013 | 12.49 | 12.59 | 12.32 | 12.42 | 356,829 | -0.11(-0.90%) |
Dec 27, 2013 | 12.49 | 12.61 | 12.33 | 12.53 | 402,145 | +0.10(+0.77%) |
Dec 26, 2013 | 12.59 | 12.62 | 12.42 | 12.43 | 532,783 | -0.11(-0.90%) |
Dec 24, 2013 | 12.35 | 12.56 | 12.27 | 12.55 | 229,949 | +0.24(+1.98%) |
Dec 23, 2013 | 12.65 | 12.69 | 12.29 | 12.30 | 1,372,543 | -0.43(-3.41%) |
Dec 20, 2013 | 12.02 | 12.74 | 12.02 | 12.74 | 3,115,745 | +0.78(+6.55%) |
Dec 19, 2013 | 11.58 | 12.33 | 11.56 | 11.96 | 2,084,158 | +0.40(+3.46%) |
Dec 18, 2013 | 11.21 | 11.59 | 11.07 | 11.56 | 4,077,359 | +0.34(+3.02%) |
Dec 17, 2013 | 11.22 | 11.31 | 11.17 | 11.22 | 801,498 | -0.03(-0.23%) |
Dec 16, 2013 | 11.12 | 11.29 | 11.08 | 11.24 | 532,511 | +0.16(+1.41%) |
Dec 13, 2013 | 11.29 | 11.32 | 11.08 | 11.09 | 654,150 | -0.17(-1.47%) |
Dec 12, 2013 | 11.33 | 11.36 | 11.23 | 11.25 | 1,181,449 | -0.05(-0.46%) |
Dec 11, 2013 | 11.25 | 11.42 | 11.20 | 11.30 | 2,899,643 | +0.04(+0.39%) |
Dec 10, 2013 | 11.35 | 11.39 | 11.24 | 11.26 | 635,716 | -0.09(-0.77%) |
Dec 09, 2013 | 11.29 | 11.47 | 11.29 | 11.35 | 1,043,267 | +0.04(+0.38%) |
Dec 06, 2013 | 11.31 | 11.37 | 11.23 | 11.30 | 716,391 | +0.07(+0.62%) |
Dec 05, 2013 | 11.23 | 11.30 | 11.12 | 11.23 | 557,165 | -0.02(-0.15%) |
Dec 04, 2013 | 11.13 | 11.37 | 11.06 | 11.25 | 950,034 | +0.03(+0.23%) |
Dec 03, 2013 | 11.06 | 11.26 | 11.02 | 11.22 | 1,068,055 | +0.10(+0.94%) |
Dec 02, 2013 | 11.16 | 11.29 | 11.04 | 11.12 | 539,618 | -0.08(-0.70%) |
Nov 29, 2013 | 11.30 | 11.33 | 11.20 | 11.20 | 369,873 | -0.07(-0.62%) |
Nov 27, 2013 | 11.13 | 11.29 | 11.09 | 11.27 | 500,527 | +0.13(+1.17%) |
Nov 26, 2013 | 11.18 | 11.26 | 11.11 | 11.14 | 421,698 | -0.03(-0.23%) |
Nov 25, 2013 | 11.16 | 11.28 | 11.11 | 11.16 | 463,440 | +0.04(+0.39%) |
Nov 22, 2013 | 11.18 | 11.21 | 11.09 | 11.12 | 353,430 | -0.03(-0.23%) |
Nov 21, 2013 | 10.90 | 11.16 | 10.81 | 11.15 | 1,024,529 | +0.28(+2.56%) |
Nov 20, 2013 | 10.87 | 11.23 | 10.74 | 10.87 | 1,359,535 | +0.01(+0.08%) |
Nov 19, 2013 | 11.13 | 11.15 | 10.80 | 10.86 | 998,481 | -0.23(-2.04%) |
Nov 18, 2013 | 11.13 | 11.29 | 11.04 | 11.09 | 816,046 | +0.01(+0.08%) |
Nov 15, 2013 | 10.97 | 11.16 | 10.97 | 11.08 | 890,373 | +0.09(+0.79%) |
Nov 14, 2013 | 10.74 | 11.28 | 10.64 | 10.99 | 6,986,917 | +0.25(+2.35%) |
Nov 13, 2013 | 10.68 | 10.79 | 10.45 | 10.74 | 1,149,225 | -0.02(-0.16%) |
Nov 12, 2013 | 10.65 | 10.76 | 10.56 | 10.76 | 668,992 | +0.09(+0.82%) |
Nov 11, 2013 | 10.60 | 10.71 | 10.51 | 10.67 | 580,393 | +0.03(+0.33%) |
Nov 08, 2013 | 10.57 | 10.68 | 10.23 | 10.63 | 728,161 | +0.03(+0.25%) |
Nov 07, 2013 | 10.87 | 10.87 | 10.48 | 10.61 | 734,261 | -0.23(-2.09%) |
Nov 06, 2013 | 11.03 | 11.03 | 10.67 | 10.83 | 601,073 | -0.12(-1.11%) |
Nov 05, 2013 | 10.80 | 11.02 | 10.72 | 10.96 | 2,133,080 | +0.06(+0.56%) |
Nov 04, 2013 | 11.05 | 11.13 | 10.83 | 10.89 | 803,425 | -0.06(-0.55%) |