Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.37 | 11.51 | 11.31 | 11.39 | 5,619,555 | -0.17(-1.51%) |
Jan 30, 2014 | 11.58 | 11.65 | 11.51 | 11.56 | 3,951,395 | +0.09(+0.79%) |
Jan 29, 2014 | 11.60 | 11.63 | 11.46 | 11.47 | 5,053,877 | -0.24(-2.03%) |
Jan 28, 2014 | 11.55 | 11.71 | 11.55 | 11.71 | 4,809,146 | +0.22(+1.88%) |
Jan 27, 2014 | 11.70 | 11.74 | 11.39 | 11.49 | 7,232,068 | -0.22(-1.91%) |
Jan 24, 2014 | 11.90 | 11.92 | 11.63 | 11.71 | 6,150,082 | -0.29(-2.44%) |
Jan 23, 2014 | 12.15 | 12.15 | 11.99 | 12.01 | 3,918,935 | -0.24(-1.99%) |
Jan 22, 2014 | 12.23 | 12.28 | 12.15 | 12.25 | 3,652,557 | +0.02(+0.17%) |
Jan 21, 2014 | 12.25 | 12.37 | 12.17 | 12.23 | 3,893,093 | +0.05(+0.40%) |
Jan 17, 2014 | 12.24 | 12.18 | 12.18 | 12.18 | 2,268,689 | -0.06(-0.46%) |
Jan 16, 2014 | 12.33 | 12.35 | 12.20 | 12.24 | 4,509,728 | -0.13(-1.02%) |
Jan 15, 2014 | 12.38 | 12.43 | 12.32 | 12.36 | 3,679,668 | -0.01(-0.11%) |
Jan 14, 2014 | 12.17 | 12.38 | 12.13 | 12.38 | 5,541,964 | +0.23(+1.90%) |
Jan 13, 2014 | 12.25 | 12.29 | 12.12 | 12.15 | 6,969,460 | -0.15(-1.25%) |
Jan 10, 2014 | 12.18 | 12.31 | 12.13 | 12.30 | 5,600,074 | +0.16(+1.32%) |
Jan 09, 2014 | 12.23 | 12.27 | 12.04 | 12.14 | 7,652,814 | -0.08(-0.68%) |
Jan 08, 2014 | 12.18 | 12.24 | 12.07 | 12.22 | 6,651,138 | +0.01(+0.11%) |
Jan 07, 2014 | 12.18 | 12.26 | 12.13 | 12.21 | 4,444,375 | +0.09(+0.75%) |
Jan 06, 2014 | 12.36 | 12.36 | 12.08 | 12.12 | 5,104,528 | -0.17(-1.42%) |
Jan 03, 2014 | 12.32 | 12.35 | 12.28 | 12.29 | 3,489,346 | +0.01(+0.11%) |
Jan 02, 2014 | 12.28 | 12.33 | 12.19 | 12.28 | 4,639,049 | -0.07(-0.57%) |
Dec 31, 2013 | 12.28 | 12.35 | 12.35 | 12.35 | 5,261,169 | +0.09(+0.74%) |
Dec 30, 2013 | 12.13 | 12.29 | 12.12 | 12.26 | 3,628,415 | +0.10(+0.86%) |
Dec 27, 2013 | 12.17 | 12.20 | 12.08 | 12.15 | 2,540,437 | +0.06(+0.52%) |
Dec 26, 2013 | 11.97 | 12.11 | 11.97 | 12.09 | 3,304,163 | +0.10(+0.81%) |
Dec 24, 2013 | 11.83 | 11.99 | 11.83 | 11.99 | 1,226,683 | +0.13(+1.12%) |
Dec 23, 2013 | 11.88 | 11.90 | 11.72 | 11.86 | 5,499,403 | +0.07(+0.59%) |
Dec 20, 2013 | 11.76 | 11.84 | 11.70 | 11.79 | 8,556,755 | +0.08(+0.71%) |
Dec 19, 2013 | 11.74 | 11.85 | 11.67 | 11.71 | 4,556,355 | -0.03(-0.24%) |
Dec 18, 2013 | 11.54 | 11.75 | 11.37 | 11.74 | 5,674,650 | +0.31(+2.75%) |
Dec 17, 2013 | 11.46 | 11.57 | 11.38 | 11.42 | 5,547,710 | -0.04(-0.37%) |
Dec 16, 2013 | 11.55 | 11.63 | 11.46 | 11.46 | 5,812,972 | -0.05(-0.42%) |
Dec 13, 2013 | 11.65 | 11.73 | 11.51 | 11.51 | 5,187,872 | -0.13(-1.08%) |
Dec 12, 2013 | 11.65 | 11.78 | 11.63 | 11.64 | 4,234,718 | -0.06(-0.48%) |
Dec 11, 2013 | 11.89 | 11.92 | 11.68 | 11.69 | 4,576,676 | -0.21(-1.76%) |
Dec 10, 2013 | 11.92 | 12.08 | 11.88 | 11.90 | 5,199,991 | -0.03(-0.29%) |
Dec 09, 2013 | 11.82 | 11.94 | 11.78 | 11.94 | 5,074,348 | +0.16(+1.36%) |
Dec 06, 2013 | 11.77 | 11.84 | 11.71 | 11.78 | 5,282,128 | +0.08(+0.66%) |
Dec 05, 2013 | 11.85 | 11.85 | 11.68 | 11.70 | 6,380,740 | -0.15(-1.29%) |
Dec 04, 2013 | 11.76 | 11.97 | 11.67 | 11.85 | 7,882,763 | +0.02(+0.18%) |
Dec 03, 2013 | 12.06 | 12.02 | 11.81 | 11.83 | 6,256,840 | -0.19(-1.57%) |
Dec 02, 2013 | 12.15 | 12.18 | 12.00 | 12.02 | 4,587,957 | -0.12(-0.98%) |
Nov 29, 2013 | 12.09 | 12.22 | 12.06 | 12.14 | 2,093,856 | +0.01(+0.12%) |
Nov 27, 2013 | 12.06 | 12.20 | 12.03 | 12.13 | 5,390,354 | +0.12(+1.02%) |
Nov 26, 2013 | 11.87 | 12.06 | 11.85 | 12.00 | 5,793,696 | +0.14(+1.17%) |
Nov 25, 2013 | 12.05 | 12.08 | 11.85 | 11.87 | 6,068,067 | -0.18(-1.50%) |
Nov 22, 2013 | 12.05 | 12.18 | 12.02 | 12.05 | 6,136,131 | +0.03(+0.23%) |
Nov 21, 2013 | 11.84 | 12.02 | 11.79 | 12.02 | 4,691,324 | +0.24(+2.00%) |
Nov 20, 2013 | 11.84 | 11.93 | 11.76 | 11.78 | 4,328,386 | -0.05(-0.41%) |
Nov 19, 2013 | 11.82 | 11.99 | 11.80 | 11.83 | 6,337,737 | -0.01(-0.12%) |
Nov 18, 2013 | 11.83 | 11.98 | 11.80 | 11.84 | 5,857,272 | +0.07(+0.59%) |
Nov 15, 2013 | 11.71 | 11.94 | 11.70 | 11.77 | 9,911,498 | -0.23(-1.91%) |
Nov 14, 2013 | 11.85 | 12.03 | 11.82 | 12.00 | 6,590,142 | +0.17(+1.41%) |
Nov 13, 2013 | 11.63 | 11.84 | 11.59 | 11.84 | 5,245,870 | +0.13(+1.13%) |
Nov 12, 2013 | 11.77 | 11.82 | 11.68 | 11.71 | 4,104,094 | -0.06(-0.53%) |
Nov 11, 2013 | 11.80 | 11.81 | 11.72 | 11.77 | 3,453,738 | +0.00(+0.00%) |
Nov 08, 2013 | 11.63 | 11.79 | 11.58 | 11.77 | 4,883,905 | +0.17(+1.44%) |
Nov 07, 2013 | 11.84 | 11.92 | 11.59 | 11.60 | 7,348,956 | -0.21(-1.76%) |
Nov 06, 2013 | 11.71 | 11.88 | 11.69 | 11.81 | 7,740,114 | +0.18(+1.55%) |
Nov 05, 2013 | 11.73 | 11.73 | 11.60 | 11.63 | 6,670,181 | -0.10(-0.89%) |
Nov 04, 2013 | 11.79 | 11.81 | 11.70 | 11.73 | 5,445,014 | -0.01(-0.12%) |