Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.43 | 12.69 | 12.42 | 12.62 | 1,186,153 | +0.03(+0.24%) |
Jan 30, 2014 | 12.64 | 12.68 | 12.49 | 12.59 | 2,582,507 | +0.22(+1.78%) |
Jan 29, 2014 | 12.25 | 12.40 | 12.23 | 12.37 | 878,195 | +0.02(+0.16%) |
Jan 28, 2014 | 12.43 | 12.47 | 12.34 | 12.35 | 1,062,419 | -0.08(-0.64%) |
Jan 27, 2014 | 12.53 | 12.53 | 12.31 | 12.43 | 813,918 | -0.10(-0.80%) |
Jan 24, 2014 | 12.44 | 12.56 | 12.44 | 12.53 | 1,194,964 | +0.09(+0.72%) |
Jan 23, 2014 | 12.33 | 12.45 | 12.31 | 12.44 | 648,951 | +0.13(+1.06%) |
Jan 22, 2014 | 12.25 | 12.35 | 12.21 | 12.31 | 738,467 | +0.07(+0.57%) |
Jan 21, 2014 | 12.16 | 12.25 | 12.14 | 12.24 | 927,398 | +0.13(+1.07%) |
Jan 17, 2014 | 12.10 | 12.11 | 12.11 | 12.11 | 603,000 | +0.01(+0.08%) |
Jan 16, 2014 | 12.07 | 12.10 | 12.03 | 12.10 | 431,560 | +0.04(+0.33%) |
Jan 15, 2014 | 12.12 | 12.17 | 12.06 | 12.06 | 876,570 | -0.06(-0.50%) |
Jan 14, 2014 | 12.19 | 12.20 | 12.10 | 12.12 | 587,689 | -0.04(-0.33%) |
Jan 13, 2014 | 12.24 | 12.29 | 12.15 | 12.16 | 1,530,593 | -0.06(-0.49%) |
Jan 10, 2014 | 12.23 | 12.34 | 12.22 | 12.22 | 1,223,365 | +0.06(+0.49%) |
Jan 09, 2014 | 12.21 | 12.22 | 12.07 | 12.16 | 675,243 | -0.06(-0.49%) |
Jan 08, 2014 | 12.29 | 12.29 | 12.17 | 12.22 | 780,324 | -0.11(-0.89%) |
Jan 07, 2014 | 12.26 | 12.36 | 12.19 | 12.33 | 573,313 | +0.06(+0.49%) |
Jan 06, 2014 | 12.22 | 12.35 | 12.19 | 12.27 | 875,220 | +0.10(+0.82%) |
Jan 03, 2014 | 12.09 | 12.22 | 12.06 | 12.17 | 490,928 | +0.06(+0.50%) |
Jan 02, 2014 | 12.09 | 12.15 | 11.97 | 12.11 | 964,383 | +0.03(+0.25%) |
Dec 31, 2013 | 12.03 | 12.08 | 12.08 | 12.08 | 772,200 | +0.03(+0.25%) |
Dec 30, 2013 | 12.10 | 12.14 | 11.97 | 12.05 | 958,482 | -0.06(-0.50%) |
Dec 27, 2013 | 12.12 | 12.20 | 12.05 | 12.11 | 741,193 | -0.29(-2.34%) |
Dec 26, 2013 | 12.47 | 12.52 | 12.38 | 12.40 | 794,547 | -0.03(-0.24%) |
Dec 24, 2013 | 12.36 | 12.48 | 12.36 | 12.43 | 418,244 | +0.04(+0.32%) |
Dec 23, 2013 | 12.46 | 12.54 | 12.39 | 12.39 | 932,551 | -0.07(-0.56%) |
Dec 20, 2013 | 12.19 | 12.48 | 12.19 | 12.46 | 1,542,283 | +0.28(+2.30%) |
Dec 19, 2013 | 12.29 | 12.29 | 12.17 | 12.18 | 594,365 | -0.16(-1.30%) |
Dec 18, 2013 | 12.30 | 12.35 | 12.05 | 12.34 | 1,363,645 | +0.06(+0.49%) |
Dec 17, 2013 | 12.13 | 12.29 | 12.12 | 12.28 | 761,976 | +0.15(+1.24%) |
Dec 16, 2013 | 12.08 | 12.18 | 12.06 | 12.13 | 704,267 | +0.05(+0.41%) |
Dec 13, 2013 | 11.99 | 12.11 | 11.98 | 12.08 | 796,178 | +0.11(+0.92%) |
Dec 12, 2013 | 12.02 | 12.04 | 11.92 | 11.97 | 633,560 | -0.02(-0.17%) |
Dec 11, 2013 | 12.07 | 12.09 | 11.92 | 11.99 | 1,486,607 | -0.05(-0.42%) |
Dec 10, 2013 | 12.01 | 12.17 | 12.01 | 12.04 | 1,071,407 | +0.07(+0.58%) |
Dec 09, 2013 | 11.98 | 12.08 | 11.96 | 11.97 | 1,184,361 | -0.02(-0.17%) |
Dec 06, 2013 | 12.12 | 12.18 | 11.98 | 11.99 | 1,009,399 | -0.10(-0.83%) |
Dec 05, 2013 | 12.04 | 12.13 | 12.04 | 12.09 | 671,961 | +0.00(+0.00%) |
Dec 04, 2013 | 12.02 | 12.14 | 11.96 | 12.09 | 960,829 | -0.01(-0.08%) |
Dec 03, 2013 | 11.96 | 12.10 | 11.92 | 12.10 | 850,810 | +0.11(+0.92%) |
Dec 02, 2013 | 12.00 | 12.02 | 11.90 | 11.99 | 917,546 | -0.04(-0.33%) |
Nov 29, 2013 | 12.12 | 12.12 | 12.03 | 12.03 | 378,092 | -0.06(-0.50%) |
Nov 27, 2013 | 12.04 | 12.10 | 11.99 | 12.09 | 702,589 | +0.08(+0.67%) |
Nov 26, 2013 | 12.06 | 12.11 | 11.96 | 12.01 | 897,060 | -0.07(-0.58%) |
Nov 25, 2013 | 11.96 | 12.14 | 11.94 | 12.08 | 892,198 | +0.09(+0.75%) |
Nov 22, 2013 | 11.90 | 11.99 | 11.83 | 11.99 | 1,357,814 | +0.09(+0.76%) |
Nov 21, 2013 | 11.80 | 11.94 | 11.79 | 11.90 | 1,406,920 | +0.09(+0.76%) |
Nov 20, 2013 | 11.70 | 11.84 | 11.66 | 11.81 | 1,354,994 | +0.11(+0.94%) |
Nov 19, 2013 | 11.90 | 11.90 | 11.68 | 11.70 | 1,247,595 | -0.17(-1.43%) |
Nov 18, 2013 | 11.89 | 11.95 | 11.86 | 11.87 | 699,258 | -0.02(-0.17%) |
Nov 15, 2013 | 11.86 | 11.97 | 11.83 | 11.89 | 696,551 | +0.03(+0.25%) |
Nov 14, 2013 | 11.77 | 11.94 | 11.77 | 11.86 | 786,455 | +0.33(+2.86%) |
Nov 12, 2013 | 11.43 | 11.55 | 11.40 | 11.53 | 935,684 | +0.09(+0.79%) |
Nov 11, 2013 | 11.52 | 11.56 | 11.42 | 11.44 | 968,859 | -0.11(-0.95%) |
Nov 08, 2013 | 11.74 | 11.75 | 11.53 | 11.55 | 1,981,273 | -0.25(-2.12%) |
Nov 07, 2013 | 11.88 | 11.89 | 11.78 | 11.80 | 931,880 | -0.06(-0.51%) |
Nov 06, 2013 | 11.82 | 11.96 | 11.82 | 11.86 | 760,672 | +0.07(+0.59%) |
Nov 05, 2013 | 11.93 | 11.95 | 11.76 | 11.79 | 791,523 | -0.20(-1.67%) |
Nov 04, 2013 | 11.88 | 11.99 | 11.84 | 11.99 | 1,209,097 | +0.11(+0.93%) |