Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.52 | 12.79 | 12.51 | 12.64 | 1,070,314 | -0.01(-0.11%) |
Jan 30, 2014 | 12.71 | 12.83 | 12.46 | 12.65 | 1,203,869 | +0.10(+0.81%) |
Jan 29, 2014 | 12.64 | 12.93 | 12.43 | 12.55 | 2,195,546 | -0.20(-1.60%) |
Jan 28, 2014 | 13.00 | 13.00 | 12.62 | 12.76 | 1,199,811 | -0.19(-1.50%) |
Jan 27, 2014 | 13.02 | 13.12 | 12.62 | 12.95 | 1,528,346 | -0.07(-0.55%) |
Jan 24, 2014 | 13.56 | 13.56 | 12.99 | 13.02 | 1,561,517 | -0.64(-4.69%) |
Jan 23, 2014 | 14.01 | 14.22 | 13.52 | 13.66 | 1,529,171 | -0.41(-2.88%) |
Jan 22, 2014 | 14.24 | 14.31 | 13.97 | 14.07 | 912,943 | -0.09(-0.63%) |
Jan 21, 2014 | 13.86 | 14.24 | 13.80 | 14.16 | 1,123,090 | +0.45(+3.31%) |
Jan 17, 2014 | 13.85 | 13.70 | 13.70 | 13.70 | 1,246,704 | -0.11(-0.81%) |
Jan 16, 2014 | 13.86 | 13.95 | 13.72 | 13.82 | 1,305,955 | -0.07(-0.49%) |
Jan 15, 2014 | 14.36 | 14.43 | 13.80 | 13.88 | 1,449,208 | -0.48(-3.32%) |
Jan 14, 2014 | 14.09 | 14.41 | 14.01 | 14.36 | 1,437,993 | +0.42(+3.01%) |
Jan 13, 2014 | 14.44 | 14.55 | 13.75 | 13.94 | 1,474,109 | -0.57(-3.90%) |
Jan 10, 2014 | 14.30 | 14.52 | 14.07 | 14.51 | 1,111,788 | +0.25(+1.77%) |
Jan 09, 2014 | 14.21 | 14.33 | 13.99 | 14.26 | 1,552,057 | +0.08(+0.55%) |
Jan 08, 2014 | 14.59 | 14.64 | 14.10 | 14.18 | 1,316,451 | -0.44(-2.98%) |
Jan 07, 2014 | 14.57 | 14.70 | 14.36 | 14.61 | 1,430,723 | +0.10(+0.66%) |
Jan 06, 2014 | 14.52 | 14.84 | 14.48 | 14.52 | 1,429,103 | +0.01(+0.05%) |
Jan 03, 2014 | 14.92 | 14.98 | 14.47 | 14.51 | 1,186,610 | -0.37(-2.52%) |
Jan 02, 2014 | 14.81 | 14.91 | 14.46 | 14.89 | 1,691,850 | +0.09(+0.58%) |
Dec 31, 2013 | 14.43 | 14.80 | 14.80 | 14.80 | 924,245 | +0.44(+3.04%) |
Dec 30, 2013 | 14.53 | 14.57 | 14.20 | 14.37 | 999,379 | -0.17(-1.15%) |
Dec 27, 2013 | 14.68 | 14.69 | 14.40 | 14.53 | 905,871 | -0.14(-0.93%) |
Dec 26, 2013 | 14.46 | 14.69 | 14.36 | 14.67 | 779,135 | +0.17(+1.18%) |
Dec 24, 2013 | 14.31 | 14.53 | 14.28 | 14.50 | 535,595 | +0.25(+1.72%) |
Dec 23, 2013 | 14.26 | 14.48 | 14.12 | 14.25 | 1,700,262 | +0.05(+0.34%) |
Dec 20, 2013 | 13.91 | 14.26 | 13.90 | 14.21 | 2,439,855 | +0.30(+2.13%) |
Dec 19, 2013 | 13.87 | 14.04 | 13.65 | 13.91 | 1,621,176 | +0.08(+0.57%) |
Dec 18, 2013 | 13.46 | 13.92 | 13.39 | 13.83 | 1,724,762 | +0.37(+2.79%) |
Dec 17, 2013 | 13.45 | 13.59 | 13.23 | 13.46 | 1,391,602 | +0.01(+0.08%) |
Dec 16, 2013 | 13.10 | 13.46 | 13.00 | 13.45 | 1,771,097 | +0.64(+5.00%) |
Dec 13, 2013 | 12.96 | 13.03 | 12.64 | 12.80 | 1,163,393 | -0.12(-0.92%) |
Dec 12, 2013 | 13.05 | 13.17 | 12.84 | 12.92 | 1,504,774 | -0.16(-1.20%) |
Dec 11, 2013 | 13.08 | 13.19 | 12.92 | 13.08 | 1,709,143 | -0.02(-0.13%) |
Dec 10, 2013 | 13.26 | 13.34 | 12.81 | 13.10 | 1,611,974 | -0.12(-0.93%) |
Dec 09, 2013 | 13.32 | 13.70 | 13.16 | 13.22 | 1,720,918 | +0.06(+0.49%) |
Dec 06, 2013 | 13.35 | 13.64 | 13.12 | 13.16 | 1,672,182 | -0.14(-1.08%) |
Dec 05, 2013 | 13.83 | 13.83 | 13.21 | 13.30 | 2,919,110 | +0.25(+1.91%) |
Dec 04, 2013 | 13.39 | 13.54 | 13.00 | 13.05 | 2,203,427 | -0.48(-3.58%) |
Dec 03, 2013 | 13.69 | 14.05 | 13.51 | 13.53 | 3,434,005 | -0.11(-0.80%) |
Dec 02, 2013 | 13.59 | 14.07 | 13.45 | 13.64 | 3,278,823 | +0.19(+1.39%) |
Nov 29, 2013 | 13.40 | 13.60 | 13.26 | 13.46 | 1,468,089 | +0.17(+1.31%) |
Nov 27, 2013 | 12.23 | 13.46 | 12.23 | 13.28 | 3,839,142 | +1.08(+8.85%) |
Nov 26, 2013 | 12.47 | 12.47 | 12.10 | 12.20 | 1,578,575 | -0.28(-2.21%) |
Nov 25, 2013 | 12.49 | 12.56 | 12.28 | 12.48 | 997,656 | -0.01(-0.08%) |
Nov 22, 2013 | 12.45 | 12.61 | 12.15 | 12.49 | 2,164,984 | +0.08(+0.60%) |
Nov 21, 2013 | 12.35 | 12.47 | 12.25 | 12.41 | 1,095,814 | +0.07(+0.55%) |
Nov 20, 2013 | 12.50 | 12.66 | 12.19 | 12.34 | 991,184 | -0.08(-0.63%) |
Nov 19, 2013 | 12.76 | 12.87 | 12.41 | 12.42 | 1,163,325 | -0.29(-2.25%) |
Nov 18, 2013 | 13.00 | 13.05 | 12.69 | 12.71 | 1,369,737 | -0.19(-1.48%) |
Nov 15, 2013 | 12.84 | 12.98 | 12.51 | 12.90 | 1,620,516 | +0.07(+0.53%) |
Nov 14, 2013 | 12.67 | 12.97 | 12.49 | 12.83 | 1,266,072 | +0.50(+4.06%) |
Nov 12, 2013 | 12.14 | 12.45 | 12.08 | 12.33 | 1,730,451 | +0.23(+1.89%) |
Nov 11, 2013 | 11.73 | 12.13 | 11.58 | 12.10 | 1,591,670 | +0.39(+3.32%) |
Nov 08, 2013 | 11.45 | 11.73 | 11.26 | 11.71 | 1,715,199 | +0.26(+2.23%) |
Nov 07, 2013 | 11.68 | 11.90 | 11.39 | 11.46 | 2,133,762 | -0.21(-1.81%) |
Nov 06, 2013 | 12.34 | 12.41 | 11.52 | 11.67 | 2,774,763 | -0.63(-5.15%) |
Nov 05, 2013 | 12.46 | 12.48 | 12.24 | 12.30 | 2,067,550 | -0.22(-1.76%) |
Nov 04, 2013 | 12.32 | 12.67 | 12.27 | 12.52 | 2,194,739 | +0.15(+1.21%) |