Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.49 | 11.63 | 11.43 | 11.51 | 5,559,734 | -0.18(-1.51%) |
Jan 30, 2014 | 11.71 | 11.78 | 11.63 | 11.69 | 3,909,332 | +0.09(+0.79%) |
Jan 29, 2014 | 11.73 | 11.76 | 11.58 | 11.59 | 5,000,078 | -0.24(-2.03%) |
Jan 28, 2014 | 11.68 | 11.84 | 11.67 | 11.83 | 4,757,952 | +0.22(+1.88%) |
Jan 27, 2014 | 11.83 | 11.86 | 11.51 | 11.62 | 7,155,082 | -0.23(-1.91%) |
Jan 24, 2014 | 12.02 | 12.05 | 11.76 | 11.84 | 6,084,613 | -0.30(-2.44%) |
Jan 23, 2014 | 12.29 | 12.29 | 12.12 | 12.14 | 3,877,217 | -0.25(-1.99%) |
Jan 22, 2014 | 12.36 | 12.41 | 12.28 | 12.38 | 3,613,675 | +0.02(+0.17%) |
Jan 21, 2014 | 12.38 | 12.50 | 12.30 | 12.36 | 3,851,651 | +0.05(+0.40%) |
Jan 17, 2014 | 12.38 | 12.31 | 12.31 | 12.31 | 2,244,539 | -0.06(-0.46%) |
Jan 16, 2014 | 12.46 | 12.48 | 12.33 | 12.37 | 4,461,722 | -0.13(-1.02%) |
Jan 15, 2014 | 12.51 | 12.57 | 12.45 | 12.50 | 3,640,497 | -0.01(-0.11%) |
Jan 14, 2014 | 12.30 | 12.52 | 12.26 | 12.51 | 5,482,969 | +0.23(+1.90%) |
Jan 13, 2014 | 12.38 | 12.42 | 12.25 | 12.28 | 6,895,269 | -0.16(-1.25%) |
Jan 10, 2014 | 12.31 | 12.44 | 12.26 | 12.43 | 5,540,460 | +0.16(+1.32%) |
Jan 09, 2014 | 12.36 | 12.40 | 12.17 | 12.27 | 7,571,349 | -0.08(-0.68%) |
Jan 08, 2014 | 12.31 | 12.37 | 12.20 | 12.36 | 6,580,336 | +0.01(+0.11%) |
Jan 07, 2014 | 12.31 | 12.39 | 12.26 | 12.34 | 4,397,064 | +0.09(+0.75%) |
Jan 06, 2014 | 12.49 | 12.49 | 12.21 | 12.25 | 5,050,190 | -0.18(-1.42%) |
Jan 03, 2014 | 12.45 | 12.48 | 12.41 | 12.43 | 3,452,201 | +0.01(+0.11%) |
Jan 02, 2014 | 12.41 | 12.46 | 12.32 | 12.41 | 4,589,666 | -0.07(-0.56%) |
Dec 31, 2013 | 12.41 | 12.48 | 12.48 | 12.48 | 5,205,163 | +0.09(+0.74%) |
Dec 30, 2013 | 12.26 | 12.42 | 12.25 | 12.39 | 3,589,790 | +0.11(+0.86%) |
Dec 27, 2013 | 12.30 | 12.33 | 12.21 | 12.29 | 2,513,394 | +0.06(+0.52%) |
Dec 26, 2013 | 12.10 | 12.24 | 12.09 | 12.22 | 3,268,989 | +0.10(+0.81%) |
Dec 24, 2013 | 11.96 | 12.12 | 11.96 | 12.12 | 1,213,625 | +0.13(+1.12%) |
Dec 23, 2013 | 12.01 | 12.02 | 11.85 | 11.99 | 5,440,861 | +0.07(+0.59%) |
Dec 20, 2013 | 11.88 | 11.97 | 11.83 | 11.92 | 8,465,667 | +0.08(+0.72%) |
Dec 19, 2013 | 11.87 | 11.98 | 11.80 | 11.83 | 4,507,852 | -0.03(-0.24%) |
Dec 18, 2013 | 11.66 | 11.88 | 11.50 | 11.86 | 5,614,243 | +0.32(+2.75%) |
Dec 17, 2013 | 11.59 | 11.69 | 11.50 | 11.54 | 5,488,654 | -0.04(-0.37%) |
Dec 16, 2013 | 11.67 | 11.76 | 11.59 | 11.59 | 5,751,092 | -0.05(-0.42%) |
Dec 13, 2013 | 11.78 | 11.85 | 11.63 | 11.64 | 5,132,646 | -0.13(-1.08%) |
Dec 12, 2013 | 11.78 | 11.90 | 11.76 | 11.76 | 4,189,639 | -0.06(-0.48%) |
Dec 11, 2013 | 12.02 | 12.05 | 11.81 | 11.82 | 4,527,956 | -0.21(-1.76%) |
Dec 10, 2013 | 12.05 | 12.21 | 12.01 | 12.03 | 5,144,636 | -0.04(-0.29%) |
Dec 09, 2013 | 11.95 | 12.07 | 11.90 | 12.07 | 5,020,331 | +0.16(+1.36%) |
Dec 06, 2013 | 11.90 | 11.97 | 11.83 | 11.90 | 5,225,899 | +0.08(+0.66%) |
Dec 05, 2013 | 11.97 | 11.98 | 11.81 | 11.83 | 6,312,816 | -0.16(-1.29%) |
Dec 04, 2013 | 11.88 | 12.09 | 11.79 | 11.98 | 7,798,850 | +0.02(+0.18%) |
Dec 03, 2013 | 12.19 | 12.15 | 11.93 | 11.96 | 6,190,235 | -0.19(-1.57%) |
Dec 02, 2013 | 12.28 | 12.31 | 12.13 | 12.15 | 4,539,117 | -0.12(-0.98%) |
Nov 29, 2013 | 12.22 | 12.36 | 12.19 | 12.27 | 2,071,566 | +0.01(+0.12%) |
Nov 27, 2013 | 12.19 | 12.33 | 12.16 | 12.26 | 5,332,973 | +0.12(+1.02%) |
Nov 26, 2013 | 12.00 | 12.19 | 11.98 | 12.13 | 5,732,022 | +0.14(+1.17%) |
Nov 25, 2013 | 12.18 | 12.21 | 11.98 | 11.99 | 6,003,472 | -0.18(-1.50%) |
Nov 22, 2013 | 12.18 | 12.32 | 12.15 | 12.18 | 6,070,811 | +0.03(+0.23%) |
Nov 21, 2013 | 11.96 | 12.15 | 11.92 | 12.15 | 4,641,384 | +0.24(+2.00%) |
Nov 20, 2013 | 11.96 | 12.06 | 11.89 | 11.91 | 4,282,310 | -0.05(-0.41%) |
Nov 19, 2013 | 11.94 | 12.12 | 11.93 | 11.96 | 6,270,271 | -0.01(-0.12%) |
Nov 18, 2013 | 11.96 | 12.11 | 11.92 | 11.97 | 5,794,920 | +0.07(+0.59%) |
Nov 15, 2013 | 11.83 | 12.07 | 11.82 | 11.90 | 9,805,988 | -0.23(-1.91%) |
Nov 14, 2013 | 11.98 | 12.16 | 11.95 | 12.13 | 6,519,989 | +0.17(+1.41%) |
Nov 13, 2013 | 11.75 | 11.97 | 11.71 | 11.96 | 5,190,027 | +0.13(+1.13%) |
Nov 12, 2013 | 11.89 | 11.95 | 11.81 | 11.83 | 4,060,405 | -0.06(-0.53%) |
Nov 11, 2013 | 11.92 | 11.93 | 11.85 | 11.89 | 3,416,973 | +0.00(+0.00%) |
Nov 08, 2013 | 11.75 | 11.92 | 11.71 | 11.89 | 4,831,916 | +0.17(+1.44%) |
Nov 07, 2013 | 11.97 | 12.05 | 11.72 | 11.73 | 7,270,725 | -0.21(-1.77%) |
Nov 06, 2013 | 11.83 | 12.01 | 11.82 | 11.94 | 7,657,720 | +0.18(+1.55%) |
Nov 05, 2013 | 11.85 | 11.86 | 11.73 | 11.75 | 6,599,176 | -0.11(-0.89%) |
Nov 04, 2013 | 11.92 | 11.94 | 11.82 | 11.86 | 5,387,051 | -0.01(-0.12%) |