Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.58 | 15.69 | 15.07 | 15.48 | 413,871 | -0.34(-2.15%) |
Jan 30, 2014 | 14.74 | 16.20 | 14.70 | 15.82 | 892,623 | +1.41(+9.78%) |
Jan 29, 2014 | 14.46 | 14.53 | 14.25 | 14.41 | 344,105 | -0.08(-0.55%) |
Jan 28, 2014 | 14.13 | 14.75 | 14.10 | 14.49 | 715,424 | +0.45(+3.21%) |
Jan 27, 2014 | 14.28 | 14.72 | 13.60 | 14.04 | 504,600 | -0.24(-1.68%) |
Jan 24, 2014 | 14.50 | 14.52 | 13.24 | 14.28 | 780,684 | -0.29(-1.99%) |
Jan 23, 2014 | 14.15 | 14.59 | 13.83 | 14.57 | 664,493 | +0.44(+3.11%) |
Jan 22, 2014 | 13.05 | 14.52 | 13.05 | 14.13 | 905,859 | +1.15(+8.86%) |
Jan 21, 2014 | 12.90 | 13.32 | 12.81 | 12.98 | 589,155 | +0.33(+2.61%) |
Jan 17, 2014 | 12.64 | 12.65 | 12.65 | 12.65 | 192,900 | +0.05(+0.40%) |
Jan 16, 2014 | 12.29 | 12.61 | 12.29 | 12.60 | 344,846 | +0.30(+2.44%) |
Jan 15, 2014 | 12.37 | 12.42 | 12.16 | 12.30 | 298,192 | -0.07(-0.57%) |
Jan 14, 2014 | 12.34 | 12.43 | 12.18 | 12.37 | 178,256 | +0.03(+0.24%) |
Jan 13, 2014 | 12.39 | 12.57 | 12.06 | 12.34 | 348,140 | -0.12(-0.96%) |
Jan 10, 2014 | 12.24 | 12.48 | 12.01 | 12.46 | 319,980 | +0.16(+1.30%) |
Jan 09, 2014 | 12.76 | 12.80 | 12.12 | 12.30 | 645,445 | -0.47(-3.68%) |
Jan 08, 2014 | 12.81 | 12.87 | 12.56 | 12.77 | 281,479 | -0.09(-0.70%) |
Jan 07, 2014 | 12.81 | 12.99 | 12.66 | 12.86 | 323,093 | +0.10(+0.78%) |
Jan 06, 2014 | 12.75 | 12.91 | 12.51 | 12.76 | 409,175 | -0.01(-0.08%) |
Jan 03, 2014 | 12.63 | 12.93 | 12.56 | 12.77 | 368,626 | +0.14(+1.11%) |
Jan 02, 2014 | 13.74 | 13.74 | 11.70 | 12.63 | 1,654,710 | -1.01(-7.40%) |
Dec 31, 2013 | 12.89 | 13.64 | 13.64 | 13.64 | 1,240,800 | +0.85(+6.65%) |
Dec 30, 2013 | 12.65 | 12.84 | 12.50 | 12.79 | 214,203 | +0.13(+1.03%) |
Dec 27, 2013 | 12.94 | 12.94 | 12.51 | 12.66 | 186,530 | -0.22(-1.71%) |
Dec 26, 2013 | 12.79 | 12.99 | 12.77 | 12.88 | 198,732 | +0.12(+0.94%) |
Dec 24, 2013 | 12.85 | 12.98 | 12.65 | 12.76 | 99,055 | -0.13(-1.01%) |
Dec 23, 2013 | 12.71 | 12.93 | 12.68 | 12.89 | 290,011 | +0.20(+1.58%) |
Dec 20, 2013 | 12.71 | 12.84 | 12.52 | 12.69 | 1,505,660 | +0.04(+0.32%) |
Dec 19, 2013 | 12.76 | 12.86 | 12.50 | 12.65 | 235,625 | -0.19(-1.48%) |
Dec 18, 2013 | 12.68 | 12.88 | 12.49 | 12.84 | 210,494 | +0.22(+1.74%) |
Dec 17, 2013 | 12.84 | 12.92 | 12.56 | 12.62 | 187,398 | -0.19(-1.48%) |
Dec 16, 2013 | 12.73 | 13.01 | 12.72 | 12.81 | 261,027 | +0.09(+0.71%) |
Dec 13, 2013 | 12.79 | 12.97 | 12.66 | 12.72 | 214,340 | +0.00(+0.00%) |
Dec 12, 2013 | 12.48 | 12.98 | 12.46 | 12.72 | 389,468 | +0.23(+1.84%) |
Dec 11, 2013 | 12.70 | 12.83 | 12.40 | 12.49 | 534,303 | -0.20(-1.58%) |
Dec 10, 2013 | 12.42 | 12.84 | 12.42 | 12.69 | 528,755 | +0.22(+1.76%) |
Dec 09, 2013 | 12.74 | 12.75 | 12.10 | 12.47 | 1,106,038 | -0.23(-1.81%) |
Dec 06, 2013 | 12.87 | 12.98 | 12.59 | 12.70 | 0 | -0.13(-1.01%) |
Dec 05, 2013 | 13.22 | 13.23 | 12.71 | 12.83 | 0 | -0.41(-3.10%) |
Dec 04, 2013 | 13.22 | 13.33 | 13.05 | 13.24 | 0 | -0.07(-0.53%) |
Dec 03, 2013 | 13.42 | 13.44 | 13.21 | 13.31 | 0 | -0.14(-1.04%) |
Dec 02, 2013 | 13.53 | 13.57 | 13.43 | 13.45 | 253,033 | -0.02(-0.15%) |
Nov 29, 2013 | 13.50 | 13.58 | 13.38 | 13.47 | 0 | +0.05(+0.37%) |
Nov 27, 2013 | 13.49 | 13.51 | 13.03 | 13.42 | 0 | -0.08(-0.59%) |
Nov 26, 2013 | 13.50 | 13.53 | 13.37 | 13.50 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 13.27 | 13.62 | 13.18 | 13.50 | 411,420 | +0.32(+2.43%) |
Nov 22, 2013 | 13.70 | 14.05 | 12.92 | 13.18 | 0 | -0.44(-3.23%) |
Nov 21, 2013 | 13.12 | 13.62 | 13.12 | 13.62 | 423,061 | +0.53(+4.05%) |
Nov 20, 2013 | 12.85 | 13.15 | 12.73 | 13.09 | 0 | +0.31(+2.43%) |
Nov 19, 2013 | 12.90 | 13.04 | 12.70 | 12.78 | 254,165 | -0.12(-0.93%) |
Nov 18, 2013 | 12.99 | 13.12 | 12.82 | 12.90 | 0 | -0.01(-0.08%) |
Nov 15, 2013 | 12.62 | 12.97 | 12.60 | 12.91 | 0 | +0.27(+2.14%) |
Nov 14, 2013 | 12.85 | 12.86 | 12.61 | 12.64 | 404,470 | -0.14(-1.10%) |
Nov 13, 2013 | 12.61 | 12.79 | 12.32 | 12.78 | 0 | +0.20(+1.59%) |
Nov 12, 2013 | 12.54 | 12.69 | 12.50 | 12.58 | 0 | +0.10(+0.80%) |
Nov 11, 2013 | 12.02 | 12.58 | 12.02 | 12.48 | 0 | +0.53(+4.44%) |
Nov 08, 2013 | 11.57 | 12.17 | 11.35 | 11.95 | 0 | +0.44(+3.82%) |
Nov 07, 2013 | 11.65 | 11.65 | 10.87 | 11.51 | 624,737 | +0.53(+4.83%) |
Nov 06, 2013 | 11.43 | 11.44 | 10.89 | 10.98 | 393,122 | -0.38(-3.35%) |
Nov 05, 2013 | 11.28 | 11.40 | 11.01 | 11.36 | 0 | +0.21(+1.88%) |
Nov 04, 2013 | 11.20 | 11.38 | 11.05 | 11.15 | 228,056 | +0.00(+0.00%) |