Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.64 | 12.00 | 11.63 | 11.87 | 3,052,821 | +0.02(+0.20%) |
Jan 30, 2014 | 11.47 | 12.04 | 11.44 | 11.84 | 4,828,068 | +0.48(+4.19%) |
Jan 29, 2014 | 11.27 | 11.41 | 11.16 | 11.37 | 3,839,218 | +0.06(+0.53%) |
Jan 28, 2014 | 11.60 | 11.70 | 11.26 | 11.31 | 4,471,690 | -0.28(-2.43%) |
Jan 27, 2014 | 11.50 | 11.69 | 11.33 | 11.59 | 3,725,472 | +0.10(+0.88%) |
Jan 24, 2014 | 11.86 | 11.90 | 11.42 | 11.49 | 3,599,586 | -0.31(-2.63%) |
Jan 23, 2014 | 11.67 | 11.82 | 11.53 | 11.80 | 2,845,692 | +0.04(+0.31%) |
Jan 22, 2014 | 11.59 | 11.89 | 11.56 | 11.76 | 2,566,042 | +0.21(+1.85%) |
Jan 21, 2014 | 11.68 | 11.80 | 11.35 | 11.55 | 2,403,615 | -0.05(-0.39%) |
Jan 17, 2014 | 11.69 | 11.59 | 11.59 | 11.59 | 2,114,857 | -0.09(-0.76%) |
Jan 16, 2014 | 11.75 | 11.77 | 11.52 | 11.68 | 4,580,071 | -0.09(-0.74%) |
Jan 15, 2014 | 11.98 | 12.05 | 11.74 | 11.77 | 3,221,806 | -0.21(-1.77%) |
Jan 14, 2014 | 11.95 | 12.10 | 11.80 | 11.98 | 3,141,855 | +0.08(+0.69%) |
Jan 13, 2014 | 12.34 | 12.38 | 11.82 | 11.90 | 3,353,092 | -0.49(-3.93%) |
Jan 10, 2014 | 12.35 | 12.51 | 12.20 | 12.39 | 2,509,387 | +0.03(+0.25%) |
Jan 09, 2014 | 12.66 | 12.70 | 12.27 | 12.35 | 1,998,104 | -0.19(-1.48%) |
Jan 08, 2014 | 12.37 | 12.60 | 12.32 | 12.54 | 2,874,757 | +0.18(+1.42%) |
Jan 07, 2014 | 12.40 | 12.51 | 12.19 | 12.36 | 4,412,792 | +0.05(+0.41%) |
Jan 06, 2014 | 12.79 | 12.84 | 12.12 | 12.31 | 8,005,330 | -0.78(-5.96%) |
Jan 03, 2014 | 13.18 | 13.29 | 13.00 | 13.09 | 3,040,947 | -0.00(-0.02%) |
Jan 02, 2014 | 12.96 | 13.30 | 12.83 | 13.10 | 5,822,749 | +0.10(+0.80%) |
Dec 31, 2013 | 13.05 | 12.99 | 12.99 | 12.99 | 2,154,314 | -0.06(-0.42%) |
Dec 30, 2013 | 12.82 | 13.09 | 12.78 | 13.05 | 2,476,447 | +0.21(+1.65%) |
Dec 27, 2013 | 12.87 | 12.91 | 12.70 | 12.84 | 1,772,721 | -0.03(-0.24%) |
Dec 26, 2013 | 12.72 | 13.03 | 12.62 | 12.87 | 2,443,018 | +0.18(+1.40%) |
Dec 24, 2013 | 12.74 | 12.85 | 12.67 | 12.69 | 935,251 | -0.04(-0.32%) |
Dec 23, 2013 | 12.45 | 12.76 | 12.42 | 12.73 | 2,912,174 | +0.34(+2.78%) |
Dec 20, 2013 | 12.33 | 12.45 | 12.13 | 12.39 | 5,861,574 | +0.07(+0.57%) |
Dec 19, 2013 | 12.43 | 12.50 | 12.29 | 12.32 | 2,239,373 | -0.16(-1.27%) |
Dec 18, 2013 | 12.35 | 12.52 | 12.19 | 12.47 | 4,632,419 | +0.21(+1.69%) |
Dec 17, 2013 | 12.39 | 12.41 | 12.13 | 12.27 | 3,632,667 | -0.14(-1.14%) |
Dec 16, 2013 | 12.00 | 12.48 | 12.00 | 12.41 | 2,298,990 | +0.41(+3.45%) |
Dec 13, 2013 | 12.03 | 12.06 | 11.92 | 12.00 | 2,308,634 | +0.01(+0.08%) |
Dec 12, 2013 | 12.07 | 12.07 | 11.88 | 11.99 | 1,546,707 | -0.06(-0.46%) |
Dec 11, 2013 | 12.36 | 12.39 | 11.99 | 12.04 | 2,239,082 | -0.30(-2.46%) |
Dec 10, 2013 | 12.29 | 12.50 | 12.28 | 12.34 | 2,787,745 | -0.01(-0.10%) |
Dec 09, 2013 | 12.35 | 12.50 | 12.30 | 12.36 | 2,764,076 | +0.04(+0.29%) |
Dec 06, 2013 | 12.38 | 12.49 | 12.13 | 12.32 | 3,089,366 | +0.12(+0.97%) |
Dec 05, 2013 | 12.34 | 12.34 | 12.07 | 12.20 | 3,433,391 | +0.11(+0.92%) |
Dec 04, 2013 | 11.99 | 12.31 | 11.96 | 12.09 | 3,861,804 | +0.11(+0.90%) |
Dec 03, 2013 | 12.10 | 12.10 | 11.90 | 11.98 | 4,124,496 | -0.15(-1.27%) |
Dec 02, 2013 | 12.25 | 12.48 | 12.11 | 12.14 | 4,743,440 | -0.15(-1.20%) |
Nov 29, 2013 | 12.10 | 12.36 | 11.99 | 12.28 | 1,389,950 | +0.22(+1.82%) |
Nov 27, 2013 | 12.13 | 12.17 | 11.96 | 12.07 | 2,517,544 | -0.02(-0.18%) |
Nov 26, 2013 | 11.91 | 12.16 | 11.91 | 12.09 | 3,358,836 | +0.20(+1.68%) |
Nov 25, 2013 | 11.78 | 11.94 | 11.65 | 11.89 | 2,931,744 | +0.09(+0.75%) |
Nov 22, 2013 | 11.75 | 11.88 | 11.64 | 11.80 | 2,511,626 | +0.01(+0.12%) |
Nov 21, 2013 | 11.34 | 11.88 | 11.30 | 11.78 | 7,473,214 | +0.46(+4.02%) |
Nov 20, 2013 | 11.29 | 11.59 | 11.26 | 11.33 | 3,157,301 | +0.07(+0.64%) |
Nov 19, 2013 | 11.17 | 11.41 | 11.11 | 11.26 | 2,844,595 | +0.09(+0.82%) |
Nov 18, 2013 | 11.27 | 11.39 | 11.14 | 11.16 | 5,576,475 | -0.04(-0.37%) |
Nov 15, 2013 | 11.26 | 11.28 | 11.10 | 11.21 | 5,558,462 | -0.05(-0.47%) |
Nov 14, 2013 | 10.98 | 11.29 | 10.87 | 11.26 | 3,638,307 | +0.61(+5.70%) |
Nov 12, 2013 | 10.66 | 10.83 | 10.55 | 10.65 | 3,526,695 | -0.13(-1.23%) |
Nov 11, 2013 | 10.61 | 10.91 | 10.55 | 10.78 | 3,868,856 | -0.02(-0.20%) |
Nov 08, 2013 | 10.84 | 11.03 | 10.74 | 10.81 | 6,911,855 | -0.02(-0.18%) |
Nov 07, 2013 | 10.94 | 11.41 | 10.79 | 10.83 | 35,340,160 | +1.17(+12.09%) |
Nov 06, 2013 | 9.746 | 9.750 | 9.561 | 9.657 | 15,074,625 | -0.05(-0.50%) |
Nov 05, 2013 | 9.633 | 9.807 | 9.537 | 9.706 | 5,128,592 | -0.02(-0.20%) |
Nov 04, 2013 | 9.393 | 9.840 | 9.383 | 9.725 | 4,949,452 | +0.34(+3.62%) |