Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.69 | 11.92 | 11.56 | 11.76 | 4,910,518 | -0.08(-0.68%) |
Jan 30, 2014 | 11.53 | 11.91 | 11.53 | 11.84 | 4,671,857 | +0.37(+3.25%) |
Jan 29, 2014 | 11.54 | 11.64 | 11.43 | 11.47 | 4,842,233 | -0.14(-1.20%) |
Jan 28, 2014 | 11.47 | 11.66 | 11.46 | 11.61 | 5,187,237 | +0.10(+0.88%) |
Jan 27, 2014 | 11.66 | 11.74 | 11.46 | 11.51 | 3,253,678 | -0.09(-0.74%) |
Jan 24, 2014 | 11.81 | 11.90 | 11.59 | 11.59 | 4,224,172 | -0.34(-2.84%) |
Jan 23, 2014 | 12.12 | 12.18 | 11.85 | 11.93 | 3,956,816 | -0.25(-2.02%) |
Jan 22, 2014 | 12.13 | 12.26 | 12.09 | 12.18 | 3,238,032 | +0.03(+0.25%) |
Jan 21, 2014 | 12.27 | 12.37 | 12.11 | 12.15 | 3,931,390 | -0.10(-0.81%) |
Jan 17, 2014 | 12.32 | 12.25 | 12.25 | 12.25 | 3,382,285 | -0.08(-0.65%) |
Jan 16, 2014 | 12.14 | 12.33 | 12.14 | 12.33 | 6,034,696 | +0.14(+1.16%) |
Jan 15, 2014 | 12.25 | 12.25 | 12.05 | 12.18 | 3,459,307 | -0.07(-0.55%) |
Jan 14, 2014 | 12.12 | 12.27 | 12.09 | 12.25 | 2,713,281 | +0.18(+1.51%) |
Jan 13, 2014 | 12.25 | 12.42 | 12.00 | 12.07 | 3,479,397 | -0.24(-1.93%) |
Jan 10, 2014 | 12.41 | 12.50 | 12.28 | 12.31 | 3,420,908 | -0.10(-0.80%) |
Jan 09, 2014 | 12.48 | 12.56 | 12.38 | 12.41 | 2,702,425 | +0.02(+0.15%) |
Jan 08, 2014 | 12.55 | 12.56 | 12.34 | 12.39 | 5,583,852 | +0.03(+0.27%) |
Jan 07, 2014 | 12.37 | 12.45 | 12.27 | 12.35 | 2,975,201 | +0.06(+0.48%) |
Jan 06, 2014 | 12.24 | 12.35 | 12.18 | 12.30 | 4,931,078 | +0.03(+0.25%) |
Jan 03, 2014 | 12.11 | 12.33 | 12.11 | 12.26 | 3,964,470 | +0.18(+1.48%) |
Jan 02, 2014 | 12.30 | 12.32 | 12.07 | 12.09 | 3,408,862 | -0.18(-1.51%) |
Dec 31, 2013 | 12.32 | 12.27 | 12.27 | 12.27 | 1,802,069 | -0.01(-0.08%) |
Dec 30, 2013 | 12.27 | 12.32 | 12.21 | 12.28 | 1,994,588 | -0.03(-0.23%) |
Dec 27, 2013 | 12.32 | 12.37 | 12.26 | 12.31 | 1,674,208 | -0.02(-0.15%) |
Dec 26, 2013 | 12.37 | 12.40 | 12.28 | 12.33 | 1,660,307 | +0.02(+0.18%) |
Dec 24, 2013 | 12.25 | 12.32 | 12.12 | 12.30 | 1,128,751 | +0.05(+0.38%) |
Dec 23, 2013 | 12.14 | 12.29 | 12.14 | 12.26 | 2,852,134 | -0.06(-0.50%) |
Dec 20, 2013 | 12.18 | 12.36 | 12.14 | 12.32 | 5,514,321 | +0.15(+1.27%) |
Dec 19, 2013 | 12.16 | 12.20 | 12.10 | 12.17 | 2,792,230 | -0.04(-0.34%) |
Dec 18, 2013 | 12.10 | 12.21 | 11.88 | 12.21 | 5,227,573 | +0.09(+0.72%) |
Dec 17, 2013 | 11.94 | 12.13 | 11.94 | 12.12 | 3,401,862 | +0.18(+1.52%) |
Dec 16, 2013 | 11.94 | 12.01 | 11.86 | 11.94 | 3,788,993 | +0.05(+0.44%) |
Dec 13, 2013 | 12.01 | 12.01 | 11.89 | 11.89 | 3,145,158 | -0.07(-0.62%) |
Dec 12, 2013 | 11.94 | 12.03 | 11.88 | 11.96 | 4,707,552 | +0.02(+0.21%) |
Dec 11, 2013 | 11.96 | 12.02 | 11.91 | 11.93 | 3,694,763 | -0.04(-0.35%) |
Dec 10, 2013 | 11.96 | 12.01 | 11.84 | 11.98 | 3,514,867 | -0.01(-0.05%) |
Dec 09, 2013 | 12.01 | 12.05 | 11.92 | 11.98 | 3,904,443 | +0.01(+0.08%) |
Dec 06, 2013 | 12.09 | 12.12 | 11.77 | 11.97 | 0 | +0.01(+0.05%) |
Dec 05, 2013 | 12.19 | 12.28 | 11.96 | 11.97 | 5,366,640 | -0.34(-2.73%) |
Dec 04, 2013 | 12.01 | 12.44 | 11.93 | 12.30 | 7,852,789 | +0.28(+2.36%) |
Dec 03, 2013 | 12.08 | 12.17 | 11.92 | 12.02 | 3,700,737 | -0.11(-0.94%) |
Dec 02, 2013 | 12.16 | 12.52 | 12.10 | 12.13 | 5,439,579 | +0.03(+0.28%) |
Nov 29, 2013 | 11.95 | 12.22 | 11.89 | 12.10 | 0 | +0.20(+1.68%) |
Nov 27, 2013 | 11.96 | 12.04 | 11.84 | 11.90 | 0 | -0.05(-0.39%) |
Nov 26, 2013 | 12.09 | 12.14 | 11.94 | 11.95 | 0 | -0.16(-1.30%) |
Nov 25, 2013 | 12.20 | 12.27 | 12.09 | 12.10 | 4,458,230 | -0.10(-0.78%) |
Nov 22, 2013 | 12.01 | 12.22 | 11.99 | 12.20 | 0 | +0.21(+1.77%) |
Nov 21, 2013 | 11.93 | 12.01 | 11.88 | 11.99 | 4,793,442 | +0.14(+1.14%) |
Nov 20, 2013 | 11.75 | 11.91 | 11.71 | 11.85 | 5,613,367 | +0.08(+0.71%) |
Nov 19, 2013 | 11.39 | 11.89 | 11.36 | 11.77 | 6,930,195 | +0.19(+1.62%) |
Nov 18, 2013 | 11.45 | 11.59 | 11.35 | 11.58 | 4,547,908 | +0.16(+1.40%) |
Nov 15, 2013 | 11.45 | 11.46 | 11.33 | 11.42 | 0 | -0.04(-0.32%) |
Nov 14, 2013 | 11.19 | 11.47 | 11.11 | 11.46 | 5,182,271 | +0.42(+3.77%) |
Nov 12, 2013 | 11.06 | 11.16 | 10.98 | 11.04 | 2,432,039 | -0.02(-0.17%) |
Nov 11, 2013 | 11.03 | 11.15 | 10.94 | 11.06 | 0 | -0.01(-0.06%) |
Nov 08, 2013 | 10.86 | 11.09 | 10.82 | 11.07 | 0 | +0.25(+2.31%) |
Nov 07, 2013 | 10.98 | 11.04 | 10.80 | 10.82 | 2,089,586 | -0.12(-1.07%) |
Nov 06, 2013 | 10.92 | 10.99 | 10.89 | 10.93 | 1,938,531 | +0.06(+0.51%) |
Nov 05, 2013 | 10.84 | 10.97 | 10.80 | 10.88 | 2,372,140 | -0.04(-0.39%) |
Nov 04, 2013 | 10.93 | 10.94 | 10.84 | 10.92 | 1,881,087 | +0.05(+0.47%) |