Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.48 | 11.62 | 11.48 | 11.56 | 508,641 | -0.03(-0.23%) |
Jan 30, 2014 | 11.60 | 11.72 | 11.54 | 11.59 | 395,097 | +0.02(+0.15%) |
Jan 29, 2014 | 11.54 | 11.61 | 11.50 | 11.57 | 903,846 | +0.08(+0.69%) |
Jan 28, 2014 | 11.48 | 11.55 | 11.45 | 11.49 | 528,293 | +0.07(+0.62%) |
Jan 27, 2014 | 11.79 | 11.97 | 11.41 | 11.42 | 658,415 | -0.19(-1.60%) |
Jan 24, 2014 | 11.68 | 11.68 | 11.57 | 11.61 | 614,603 | +0.00(+0.00%) |
Jan 23, 2014 | 11.76 | 11.76 | 11.57 | 11.61 | 925,723 | -0.47(-3.89%) |
Jan 22, 2014 | 12.01 | 12.10 | 11.93 | 12.08 | 1,018,806 | +0.36(+3.10%) |
Jan 21, 2014 | 11.81 | 11.81 | 11.64 | 11.71 | 605,528 | -0.03(-0.23%) |
Jan 17, 2014 | 11.88 | 11.74 | 11.74 | 11.74 | 1,235,538 | -0.27(-2.22%) |
Jan 16, 2014 | 12.19 | 12.19 | 11.99 | 12.01 | 1,365,043 | -0.38(-3.08%) |
Jan 15, 2014 | 12.48 | 12.50 | 12.39 | 12.39 | 567,341 | -0.12(-0.92%) |
Jan 14, 2014 | 12.46 | 12.52 | 12.33 | 12.50 | 607,184 | +0.10(+0.79%) |
Jan 13, 2014 | 12.55 | 12.56 | 12.40 | 12.40 | 438,488 | -0.19(-1.48%) |
Jan 10, 2014 | 12.60 | 12.68 | 12.55 | 12.59 | 679,481 | +0.12(+0.92%) |
Jan 09, 2014 | 12.72 | 12.72 | 12.46 | 12.48 | 1,164,311 | -0.34(-2.63%) |
Jan 08, 2014 | 12.78 | 12.87 | 12.73 | 12.81 | 697,757 | +0.14(+1.12%) |
Jan 07, 2014 | 12.72 | 12.82 | 12.63 | 12.67 | 899,891 | -0.07(-0.56%) |
Jan 06, 2014 | 12.84 | 12.86 | 12.62 | 12.74 | 482,252 | -0.25(-1.91%) |
Jan 03, 2014 | 13.03 | 13.03 | 12.91 | 12.99 | 467,183 | -0.16(-1.21%) |
Jan 02, 2014 | 13.31 | 13.31 | 13.15 | 13.15 | 466,160 | -0.20(-1.53%) |
Dec 31, 2013 | 13.39 | 13.35 | 13.35 | 13.35 | 657,525 | -0.04(-0.33%) |
Dec 30, 2013 | 13.42 | 13.49 | 13.32 | 13.40 | 369,375 | -0.04(-0.26%) |
Dec 27, 2013 | 13.42 | 13.49 | 13.40 | 13.43 | 382,959 | -0.02(-0.13%) |
Dec 26, 2013 | 13.50 | 13.53 | 13.40 | 13.45 | 232,677 | -0.05(-0.39%) |
Dec 24, 2013 | 13.44 | 13.57 | 13.37 | 13.50 | 275,538 | -0.14(-1.04%) |
Dec 23, 2013 | 13.27 | 13.85 | 13.22 | 13.65 | 1,802,091 | +0.49(+3.71%) |
Dec 20, 2013 | 13.25 | 13.25 | 13.08 | 13.16 | 522,592 | -0.15(-1.13%) |
Dec 19, 2013 | 13.30 | 13.34 | 13.18 | 13.31 | 668,493 | -0.37(-2.72%) |
Dec 18, 2013 | 13.49 | 13.75 | 13.47 | 13.68 | 872,838 | +0.29(+2.19%) |
Dec 17, 2013 | 13.34 | 13.47 | 13.34 | 13.39 | 226,831 | +0.05(+0.40%) |
Dec 16, 2013 | 13.32 | 13.39 | 13.31 | 13.34 | 329,880 | +0.09(+0.67%) |
Dec 13, 2013 | 13.25 | 13.30 | 13.19 | 13.25 | 236,872 | +0.00(+0.00%) |
Dec 12, 2013 | 13.33 | 13.41 | 13.18 | 13.25 | 440,793 | -0.01(-0.07%) |
Dec 11, 2013 | 13.53 | 13.53 | 13.24 | 13.26 | 1,424,506 | -0.36(-2.67%) |
Dec 10, 2013 | 13.57 | 13.65 | 13.53 | 13.62 | 379,860 | -0.17(-1.22%) |
Dec 09, 2013 | 13.81 | 13.81 | 13.70 | 13.79 | 520,926 | -0.15(-1.08%) |
Dec 06, 2013 | 13.90 | 14.02 | 13.86 | 13.94 | 407,385 | +0.20(+1.42%) |
Dec 05, 2013 | 13.71 | 13.81 | 13.68 | 13.74 | 431,118 | -0.14(-1.02%) |
Dec 04, 2013 | 13.75 | 13.89 | 13.73 | 13.89 | 294,884 | +0.15(+1.10%) |
Dec 03, 2013 | 13.81 | 13.81 | 13.66 | 13.73 | 256,185 | -0.16(-1.15%) |
Dec 02, 2013 | 14.04 | 14.12 | 13.89 | 13.89 | 236,569 | -0.12(-0.89%) |
Nov 29, 2013 | 14.01 | 14.13 | 13.98 | 14.02 | 258,531 | +0.35(+2.60%) |
Nov 27, 2013 | 13.70 | 13.70 | 13.60 | 13.66 | 992,871 | -0.11(-0.77%) |
Nov 26, 2013 | 13.77 | 13.87 | 13.75 | 13.77 | 520,295 | +0.12(+0.91%) |
Nov 25, 2013 | 13.78 | 13.80 | 13.62 | 13.65 | 412,025 | -0.24(-1.72%) |
Nov 22, 2013 | 13.85 | 13.90 | 13.77 | 13.89 | 466,125 | -0.04(-0.25%) |
Nov 21, 2013 | 13.86 | 13.94 | 13.78 | 13.92 | 670,745 | -0.11(-0.76%) |
Nov 20, 2013 | 14.11 | 14.13 | 13.99 | 14.03 | 381,930 | -0.04(-0.32%) |
Nov 19, 2013 | 14.08 | 14.13 | 14.00 | 14.07 | 504,880 | -0.13(-0.94%) |
Nov 18, 2013 | 14.05 | 14.26 | 14.02 | 14.20 | 787,651 | +0.35(+2.56%) |
Nov 15, 2013 | 13.66 | 13.91 | 13.65 | 13.85 | 765,251 | +0.35(+2.63%) |
Nov 14, 2013 | 13.34 | 13.54 | 13.32 | 13.49 | 643,465 | +0.18(+1.33%) |
Nov 13, 2013 | 13.18 | 13.34 | 13.03 | 13.32 | 1,033,500 | -0.12(-0.86%) |
Nov 12, 2013 | 13.48 | 13.51 | 13.34 | 13.43 | 415,968 | -0.25(-1.81%) |
Nov 11, 2013 | 13.66 | 13.72 | 13.61 | 13.68 | 356,386 | +0.16(+1.18%) |
Nov 08, 2013 | 13.41 | 13.55 | 13.32 | 13.52 | 714,246 | +0.07(+0.53%) |
Nov 07, 2013 | 13.72 | 13.72 | 13.42 | 13.45 | 908,056 | -0.26(-1.88%) |
Nov 06, 2013 | 13.71 | 13.73 | 13.59 | 13.71 | 438,427 | +0.06(+0.45%) |
Nov 05, 2013 | 13.73 | 13.78 | 13.62 | 13.65 | 419,551 | -0.32(-2.29%) |
Nov 04, 2013 | 13.87 | 14.04 | 13.83 | 13.96 | 417,226 | +0.17(+1.22%) |