Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.25 | 10.53 | 10.12 | 10.32 | 727,429 | -0.13(-1.24%) |
Jan 30, 2014 | 10.68 | 10.75 | 10.43 | 10.45 | 557,376 | -0.13(-1.23%) |
Jan 29, 2014 | 10.59 | 10.67 | 10.55 | 10.58 | 373,768 | -0.10(-0.94%) |
Jan 28, 2014 | 10.73 | 10.77 | 10.57 | 10.68 | 567,965 | -0.01(-0.09%) |
Jan 27, 2014 | 10.86 | 10.87 | 10.42 | 10.69 | 888,814 | -0.18(-1.66%) |
Jan 24, 2014 | 11.29 | 11.29 | 10.84 | 10.87 | 962,614 | -0.56(-4.90%) |
Jan 23, 2014 | 11.60 | 11.60 | 11.35 | 11.43 | 590,977 | -0.23(-1.97%) |
Jan 22, 2014 | 11.41 | 11.68 | 11.26 | 11.66 | 459,416 | +0.29(+2.55%) |
Jan 21, 2014 | 11.43 | 11.51 | 11.21 | 11.37 | 391,842 | +0.04(+0.35%) |
Jan 17, 2014 | 11.36 | 11.33 | 11.33 | 11.33 | 316,200 | -0.02(-0.18%) |
Jan 16, 2014 | 11.52 | 11.52 | 11.32 | 11.35 | 258,763 | -0.13(-1.13%) |
Jan 15, 2014 | 11.11 | 11.55 | 11.06 | 11.48 | 813,612 | +0.37(+3.33%) |
Jan 14, 2014 | 10.97 | 11.17 | 10.97 | 11.11 | 979,016 | +0.16(+1.46%) |
Jan 13, 2014 | 11.12 | 11.18 | 10.84 | 10.95 | 1,144,888 | -0.23(-2.06%) |
Jan 10, 2014 | 11.28 | 11.34 | 10.97 | 11.18 | 925,522 | -0.13(-1.15%) |
Jan 09, 2014 | 11.80 | 11.84 | 11.29 | 11.31 | 909,648 | -0.63(-5.28%) |
Jan 08, 2014 | 12.07 | 12.12 | 11.80 | 11.94 | 1,076,756 | -0.18(-1.49%) |
Jan 07, 2014 | 12.15 | 12.21 | 11.98 | 12.12 | 288,137 | -0.04(-0.33%) |
Jan 06, 2014 | 12.24 | 12.27 | 11.96 | 12.16 | 348,549 | -0.06(-0.49%) |
Jan 03, 2014 | 12.20 | 12.26 | 12.04 | 12.22 | 412,093 | +0.01(+0.08%) |
Jan 02, 2014 | 12.24 | 12.47 | 11.96 | 12.21 | 467,307 | -0.15(-1.21%) |
Dec 31, 2013 | 12.31 | 12.36 | 12.36 | 12.36 | 393,300 | +0.05(+0.41%) |
Dec 30, 2013 | 12.49 | 12.53 | 12.22 | 12.31 | 342,312 | -0.14(-1.12%) |
Dec 27, 2013 | 12.36 | 12.54 | 12.30 | 12.45 | 254,766 | +0.01(+0.08%) |
Dec 26, 2013 | 12.53 | 12.60 | 12.34 | 12.44 | 222,252 | -0.04(-0.32%) |
Dec 24, 2013 | 12.41 | 12.58 | 12.28 | 12.48 | 199,399 | +0.06(+0.48%) |
Dec 23, 2013 | 12.26 | 12.46 | 12.17 | 12.42 | 437,419 | +0.27(+2.22%) |
Dec 20, 2013 | 11.90 | 12.22 | 11.86 | 12.15 | 720,044 | +0.25(+2.10%) |
Dec 19, 2013 | 11.83 | 12.00 | 11.74 | 11.90 | 445,289 | +0.00(+0.00%) |
Dec 18, 2013 | 11.75 | 11.99 | 11.58 | 11.90 | 348,015 | +0.15(+1.28%) |
Dec 17, 2013 | 12.06 | 12.09 | 11.67 | 11.75 | 497,181 | -0.29(-2.41%) |
Dec 16, 2013 | 11.78 | 12.09 | 11.78 | 12.04 | 327,177 | +0.30(+2.56%) |
Dec 13, 2013 | 11.89 | 11.93 | 11.69 | 11.74 | 307,195 | -0.13(-1.10%) |
Dec 12, 2013 | 11.53 | 11.92 | 11.52 | 11.87 | 534,555 | +0.12(+1.02%) |
Dec 11, 2013 | 11.95 | 11.95 | 11.71 | 11.75 | 645,877 | -0.17(-1.43%) |
Dec 10, 2013 | 11.98 | 12.08 | 11.83 | 11.92 | 329,948 | -0.05(-0.42%) |
Dec 09, 2013 | 12.01 | 12.24 | 11.73 | 11.97 | 612,013 | +0.12(+1.01%) |
Dec 06, 2013 | 12.13 | 12.16 | 11.81 | 11.85 | 602,852 | -0.24(-1.99%) |
Dec 05, 2013 | 12.01 | 12.18 | 11.96 | 12.09 | 301,971 | +0.00(+0.00%) |
Dec 04, 2013 | 12.14 | 12.43 | 11.96 | 12.09 | 677,547 | -0.13(-1.06%) |
Dec 03, 2013 | 12.26 | 12.38 | 12.00 | 12.22 | 1,340,779 | -0.14(-1.13%) |
Dec 02, 2013 | 12.43 | 12.47 | 12.20 | 12.36 | 565,603 | +0.02(+0.16%) |
Nov 29, 2013 | 12.39 | 12.48 | 12.15 | 12.34 | 177,154 | +0.03(+0.24%) |
Nov 27, 2013 | 12.41 | 12.45 | 12.14 | 12.31 | 453,327 | -0.14(-1.12%) |
Nov 26, 2013 | 12.45 | 12.63 | 12.37 | 12.45 | 588,968 | -0.01(-0.08%) |
Nov 25, 2013 | 12.65 | 12.65 | 12.41 | 12.46 | 663,820 | -0.12(-0.95%) |
Nov 22, 2013 | 12.40 | 12.62 | 12.27 | 12.58 | 569,064 | +0.23(+1.86%) |
Nov 21, 2013 | 12.01 | 12.38 | 11.87 | 12.35 | 669,870 | +0.34(+2.83%) |
Nov 20, 2013 | 12.09 | 12.25 | 11.89 | 12.01 | 579,536 | -0.01(-0.08%) |
Nov 19, 2013 | 12.21 | 12.32 | 11.94 | 12.02 | 717,053 | -0.23(-1.88%) |
Nov 18, 2013 | 12.81 | 12.87 | 12.19 | 12.25 | 309,055 | -0.56(-4.37%) |
Nov 15, 2013 | 12.87 | 13.02 | 12.63 | 12.81 | 531,552 | +0.06(+0.47%) |
Nov 14, 2013 | 12.61 | 12.82 | 12.45 | 12.75 | 368,135 | +0.13(+1.03%) |
Nov 13, 2013 | 12.18 | 12.63 | 12.13 | 12.62 | 387,270 | +0.30(+2.44%) |
Nov 12, 2013 | 12.50 | 12.53 | 12.22 | 12.32 | 360,705 | -0.21(-1.68%) |
Nov 11, 2013 | 12.56 | 12.69 | 12.45 | 12.53 | 220,465 | -0.03(-0.24%) |
Nov 08, 2013 | 12.32 | 12.62 | 12.21 | 12.56 | 625,407 | +0.27(+2.20%) |
Nov 07, 2013 | 12.97 | 13.01 | 12.14 | 12.29 | 850,239 | -0.67(-5.17%) |
Nov 06, 2013 | 13.05 | 13.20 | 12.68 | 12.96 | 385,670 | +0.00(+0.00%) |
Nov 05, 2013 | 12.92 | 13.07 | 12.83 | 12.96 | 251,997 | -0.14(-1.07%) |
Nov 04, 2013 | 12.73 | 13.12 | 12.68 | 13.10 | 338,259 | +0.44(+3.48%) |