Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.90 | 13.06 | 12.86 | 12.94 | 16,838,378 | -0.13(-0.98%) |
Jan 30, 2014 | 13.00 | 13.16 | 12.97 | 13.07 | 12,369,525 | +0.17(+1.28%) |
Jan 29, 2014 | 12.78 | 13.05 | 12.74 | 12.90 | 20,063,790 | +0.05(+0.35%) |
Jan 28, 2014 | 12.76 | 13.26 | 12.44 | 12.86 | 54,895,744 | -0.84(-6.15%) |
Jan 27, 2014 | 13.74 | 13.95 | 13.57 | 13.70 | 26,892,380 | +0.01(+0.05%) |
Jan 24, 2014 | 14.11 | 14.11 | 13.66 | 13.69 | 25,635,812 | -0.58(-4.06%) |
Jan 23, 2014 | 14.17 | 14.30 | 14.11 | 14.27 | 21,131,588 | -0.02(-0.10%) |
Jan 22, 2014 | 14.11 | 14.38 | 14.05 | 14.29 | 15,337,384 | +0.18(+1.28%) |
Jan 21, 2014 | 14.20 | 14.21 | 14.01 | 14.11 | 15,474,049 | -0.01(-0.05%) |
Jan 17, 2014 | 13.95 | 14.11 | 14.11 | 14.11 | 15,136,119 | +0.20(+1.40%) |
Jan 16, 2014 | 13.84 | 13.99 | 13.81 | 13.92 | 10,786,126 | +0.08(+0.54%) |
Jan 15, 2014 | 13.90 | 13.97 | 13.78 | 13.84 | 12,444,921 | -0.06(-0.43%) |
Jan 14, 2014 | 13.56 | 13.90 | 13.56 | 13.90 | 13,931,149 | +0.35(+2.61%) |
Jan 13, 2014 | 13.74 | 13.78 | 13.51 | 13.55 | 13,559,390 | -0.20(-1.48%) |
Jan 10, 2014 | 13.60 | 13.78 | 13.58 | 13.75 | 13,071,935 | +0.22(+1.61%) |
Jan 09, 2014 | 13.54 | 13.65 | 13.50 | 13.53 | 10,985,716 | +0.02(+0.11%) |
Jan 08, 2014 | 13.43 | 13.52 | 13.33 | 13.52 | 12,001,397 | +0.11(+0.78%) |
Jan 07, 2014 | 13.35 | 13.53 | 13.34 | 13.41 | 12,940,459 | +0.08(+0.62%) |
Jan 06, 2014 | 13.53 | 13.53 | 13.29 | 13.33 | 20,396,714 | -0.12(-0.89%) |
Jan 03, 2014 | 13.36 | 13.50 | 13.36 | 13.45 | 10,097,050 | +0.09(+0.68%) |
Jan 02, 2014 | 13.34 | 13.39 | 13.25 | 13.36 | 10,063,294 | -0.04(-0.28%) |
Dec 31, 2013 | 13.38 | 13.40 | 13.40 | 13.40 | 6,841,510 | +0.03(+0.22%) |
Dec 30, 2013 | 13.35 | 13.41 | 13.33 | 13.37 | 7,310,877 | +0.01(+0.06%) |
Dec 27, 2013 | 13.35 | 13.42 | 13.33 | 13.36 | 5,594,959 | +0.03(+0.23%) |
Dec 26, 2013 | 13.27 | 13.35 | 13.26 | 13.33 | 8,396,963 | +0.07(+0.51%) |
Dec 24, 2013 | 13.22 | 13.32 | 13.22 | 13.26 | 3,683,182 | +0.06(+0.46%) |
Dec 23, 2013 | 13.13 | 13.29 | 13.13 | 13.20 | 8,902,455 | +0.10(+0.75%) |
Dec 20, 2013 | 13.08 | 13.27 | 13.05 | 13.11 | 21,095,494 | +0.01(+0.06%) |
Dec 19, 2013 | 13.07 | 13.14 | 13.05 | 13.10 | 10,156,957 | +0.04(+0.29%) |
Dec 18, 2013 | 12.90 | 13.10 | 12.82 | 13.06 | 15,282,214 | +0.11(+0.87%) |
Dec 17, 2013 | 12.90 | 12.96 | 12.88 | 12.95 | 13,314,561 | +0.13(+1.00%) |
Dec 16, 2013 | 12.77 | 12.86 | 12.74 | 12.82 | 10,273,671 | +0.13(+1.01%) |
Dec 13, 2013 | 12.89 | 12.90 | 12.68 | 12.69 | 12,731,168 | -0.10(-0.76%) |
Dec 12, 2013 | 12.62 | 12.82 | 12.61 | 12.79 | 14,132,211 | +0.05(+0.41%) |
Dec 11, 2013 | 12.94 | 12.96 | 12.70 | 12.74 | 16,961,288 | -0.24(-1.85%) |
Dec 10, 2013 | 12.80 | 13.06 | 12.80 | 12.98 | 11,692,900 | +0.18(+1.41%) |
Dec 09, 2013 | 12.84 | 12.88 | 12.76 | 12.80 | 10,111,340 | -0.07(-0.53%) |
Dec 06, 2013 | 12.66 | 12.90 | 12.66 | 12.87 | 14,348,689 | +0.36(+2.89%) |
Dec 05, 2013 | 12.58 | 12.68 | 12.50 | 12.50 | 26,213,386 | -0.11(-0.89%) |
Dec 04, 2013 | 12.57 | 12.73 | 12.50 | 12.62 | 14,936,110 | +0.00(+0.00%) |
Dec 03, 2013 | 12.77 | 12.77 | 12.50 | 12.62 | 19,990,762 | -0.21(-1.64%) |
Dec 02, 2013 | 12.84 | 12.97 | 12.79 | 12.83 | 13,552,857 | -0.01(-0.12%) |
Nov 29, 2013 | 12.90 | 12.93 | 12.77 | 12.84 | 5,971,285 | -0.07(-0.52%) |
Nov 27, 2013 | 12.84 | 12.93 | 12.84 | 12.91 | 7,632,654 | +0.07(+0.53%) |
Nov 26, 2013 | 12.84 | 12.98 | 12.77 | 12.84 | 17,085,858 | +0.00(+0.00%) |
Nov 25, 2013 | 12.99 | 13.02 | 12.78 | 12.84 | 10,944,389 | -0.14(-1.04%) |
Nov 22, 2013 | 12.87 | 12.98 | 12.74 | 12.98 | 13,833,200 | +0.09(+0.70%) |
Nov 21, 2013 | 12.71 | 12.95 | 12.71 | 12.89 | 12,774,921 | +0.23(+1.78%) |
Nov 20, 2013 | 12.69 | 12.84 | 12.60 | 12.66 | 10,590,584 | -0.01(-0.12%) |
Nov 19, 2013 | 12.61 | 12.80 | 12.60 | 12.68 | 12,384,891 | +0.06(+0.48%) |
Nov 18, 2013 | 12.76 | 12.84 | 12.56 | 12.62 | 14,297,624 | -0.17(-1.35%) |
Nov 15, 2013 | 12.67 | 12.79 | 12.65 | 12.79 | 19,176,558 | +0.17(+1.31%) |
Nov 14, 2013 | 12.68 | 12.78 | 12.51 | 12.62 | 17,442,782 | -0.05(-0.36%) |
Nov 13, 2013 | 12.46 | 12.76 | 12.44 | 12.67 | 15,103,783 | +0.17(+1.32%) |
Nov 12, 2013 | 12.38 | 12.59 | 12.36 | 12.50 | 14,907,445 | +0.10(+0.84%) |
Nov 11, 2013 | 12.38 | 12.44 | 12.30 | 12.40 | 9,914,243 | +0.01(+0.06%) |
Nov 08, 2013 | 12.21 | 12.41 | 12.14 | 12.39 | 18,448,640 | +0.20(+1.66%) |
Nov 07, 2013 | 12.38 | 12.47 | 12.12 | 12.19 | 17,603,778 | -0.18(-1.45%) |
Nov 06, 2013 | 12.35 | 12.40 | 12.19 | 12.37 | 16,532,323 | +0.04(+0.30%) |
Nov 05, 2013 | 12.43 | 12.57 | 12.29 | 12.33 | 30,831,494 | -0.57(-4.40%) |
Nov 04, 2013 | 12.86 | 12.96 | 12.82 | 12.90 | 13,431,430 | +0.10(+0.76%) |