Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.57 | 13.05 | 12.56 | 12.94 | 3,271,473 | +0.17(+1.29%) |
Jan 30, 2014 | 12.74 | 12.87 | 12.68 | 12.78 | 2,394,334 | +0.18(+1.45%) |
Jan 29, 2014 | 12.88 | 12.89 | 12.51 | 12.59 | 4,272,273 | -0.45(-3.47%) |
Jan 28, 2014 | 12.75 | 13.11 | 12.72 | 13.05 | 2,641,044 | +0.34(+2.67%) |
Jan 27, 2014 | 12.94 | 13.09 | 12.25 | 12.71 | 4,232,938 | -0.17(-1.35%) |
Jan 24, 2014 | 13.41 | 13.50 | 12.80 | 12.88 | 4,159,725 | -0.68(-5.00%) |
Jan 23, 2014 | 13.71 | 13.88 | 13.53 | 13.56 | 3,329,391 | -0.16(-1.14%) |
Jan 22, 2014 | 13.65 | 13.82 | 13.65 | 13.71 | 2,359,306 | +0.04(+0.32%) |
Jan 21, 2014 | 13.48 | 13.72 | 13.40 | 13.67 | 3,974,742 | +0.19(+1.42%) |
Jan 17, 2014 | 13.62 | 13.48 | 13.48 | 13.48 | 4,070,929 | -0.17(-1.21%) |
Jan 16, 2014 | 13.61 | 13.67 | 13.46 | 13.65 | 2,682,921 | +0.04(+0.32%) |
Jan 15, 2014 | 13.39 | 13.63 | 13.39 | 13.60 | 3,696,526 | +0.21(+1.56%) |
Jan 14, 2014 | 13.14 | 13.45 | 13.08 | 13.39 | 4,600,657 | +0.36(+2.73%) |
Jan 13, 2014 | 13.26 | 13.42 | 12.91 | 13.04 | 3,384,493 | -0.26(-1.96%) |
Jan 10, 2014 | 13.14 | 13.33 | 12.96 | 13.30 | 6,413,268 | +0.18(+1.39%) |
Jan 09, 2014 | 12.89 | 13.14 | 12.85 | 13.11 | 10,811,439 | +0.28(+2.17%) |
Jan 08, 2014 | 12.06 | 12.85 | 12.02 | 12.84 | 9,997,795 | +0.82(+6.80%) |
Jan 07, 2014 | 12.12 | 12.21 | 11.96 | 12.02 | 4,835,420 | -0.07(-0.57%) |
Jan 06, 2014 | 12.28 | 12.36 | 12.04 | 12.09 | 2,745,457 | -0.15(-1.21%) |
Jan 03, 2014 | 12.24 | 12.37 | 12.18 | 12.24 | 2,056,638 | +0.01(+0.07%) |
Jan 02, 2014 | 12.26 | 12.26 | 12.13 | 12.23 | 3,519,901 | -0.05(-0.43%) |
Dec 31, 2013 | 12.37 | 12.28 | 12.28 | 12.28 | 2,610,504 | -0.09(-0.70%) |
Dec 30, 2013 | 12.49 | 12.68 | 12.35 | 12.37 | 2,132,397 | -0.13(-1.04%) |
Dec 27, 2013 | 12.71 | 12.76 | 12.40 | 12.50 | 1,896,352 | -0.16(-1.24%) |
Dec 26, 2013 | 12.75 | 12.87 | 12.64 | 12.65 | 1,948,365 | -0.07(-0.55%) |
Dec 24, 2013 | 12.72 | 12.87 | 12.65 | 12.72 | 1,296,537 | +0.06(+0.48%) |
Dec 23, 2013 | 12.23 | 12.72 | 12.20 | 12.66 | 5,953,157 | +0.55(+4.52%) |
Dec 20, 2013 | 12.16 | 12.48 | 12.09 | 12.11 | 5,140,202 | -0.03(-0.29%) |
Dec 19, 2013 | 12.24 | 12.29 | 11.96 | 12.15 | 4,510,500 | -0.15(-1.20%) |
Dec 18, 2013 | 12.22 | 12.36 | 11.89 | 12.30 | 5,619,931 | +0.07(+0.57%) |
Dec 17, 2013 | 12.46 | 12.46 | 12.23 | 12.23 | 2,949,649 | -0.21(-1.68%) |
Dec 16, 2013 | 12.39 | 12.51 | 12.13 | 12.44 | 2,966,250 | +0.05(+0.42%) |
Dec 13, 2013 | 12.59 | 12.72 | 12.36 | 12.38 | 2,723,876 | -0.15(-1.18%) |
Dec 12, 2013 | 12.11 | 12.62 | 11.89 | 12.53 | 8,040,508 | +0.43(+3.60%) |
Dec 11, 2013 | 12.31 | 12.35 | 12.00 | 12.10 | 3,832,713 | -0.23(-1.83%) |
Dec 10, 2013 | 12.45 | 12.55 | 12.31 | 12.32 | 2,499,466 | -0.19(-1.53%) |
Dec 09, 2013 | 12.60 | 12.72 | 12.40 | 12.51 | 3,682,784 | -0.10(-0.76%) |
Dec 06, 2013 | 12.85 | 12.85 | 12.47 | 12.61 | 3,683,939 | -0.10(-0.75%) |
Dec 05, 2013 | 12.80 | 12.88 | 12.63 | 12.71 | 5,350,856 | +0.14(+1.11%) |
Dec 04, 2013 | 12.42 | 12.66 | 12.25 | 12.57 | 3,268,882 | +0.10(+0.84%) |
Dec 03, 2013 | 12.45 | 12.55 | 12.28 | 12.46 | 3,032,693 | -0.03(-0.21%) |
Dec 02, 2013 | 12.35 | 12.61 | 12.32 | 12.49 | 3,575,904 | +0.09(+0.70%) |
Nov 29, 2013 | 12.48 | 12.51 | 12.37 | 12.40 | 1,269,595 | -0.02(-0.14%) |
Nov 27, 2013 | 12.39 | 12.51 | 12.27 | 12.42 | 3,216,268 | +0.05(+0.42%) |
Nov 26, 2013 | 12.00 | 12.39 | 12.00 | 12.37 | 5,198,474 | +0.41(+3.42%) |
Nov 25, 2013 | 11.88 | 12.07 | 11.60 | 11.96 | 4,101,267 | +0.08(+0.66%) |
Nov 22, 2013 | 11.74 | 11.95 | 11.68 | 11.88 | 3,960,973 | +0.16(+1.33%) |
Nov 21, 2013 | 11.35 | 11.78 | 11.31 | 11.72 | 5,911,234 | +0.42(+3.71%) |
Nov 20, 2013 | 11.32 | 11.66 | 11.18 | 11.30 | 5,748,226 | +0.04(+0.39%) |
Nov 19, 2013 | 11.33 | 11.58 | 11.23 | 11.26 | 4,530,115 | -0.10(-0.92%) |
Nov 18, 2013 | 11.56 | 11.90 | 11.32 | 11.36 | 6,752,130 | -0.12(-1.06%) |
Nov 15, 2013 | 11.33 | 11.63 | 11.29 | 11.49 | 6,786,701 | +0.16(+1.38%) |
Nov 14, 2013 | 11.05 | 11.49 | 11.05 | 11.33 | 5,109,290 | +0.28(+2.52%) |
Nov 13, 2013 | 11.00 | 11.17 | 10.93 | 11.05 | 6,737,125 | -0.03(-0.31%) |
Nov 12, 2013 | 11.22 | 11.44 | 10.98 | 11.09 | 7,572,702 | -0.25(-2.22%) |
Nov 11, 2013 | 11.29 | 11.40 | 11.14 | 11.34 | 5,309,870 | +0.03(+0.31%) |
Nov 08, 2013 | 11.42 | 11.56 | 11.17 | 11.30 | 11,392,005 | -0.23(-2.03%) |
Nov 07, 2013 | 12.54 | 12.54 | 11.47 | 11.54 | 18,505,324 | -1.09(-8.61%) |
Nov 06, 2013 | 13.08 | 13.09 | 12.54 | 12.63 | 4,615,450 | -0.33(-2.55%) |
Nov 05, 2013 | 12.84 | 13.05 | 12.83 | 12.96 | 8,198,450 | +0.14(+1.09%) |
Nov 04, 2013 | 12.65 | 12.83 | 12.59 | 12.82 | 3,002,949 | +0.19(+1.52%) |