Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.70 | 10.91 | 10.70 | 10.74 | 3,466 | +0.13(+1.26%) |
Jan 30, 2014 | 11.01 | 11.01 | 10.52 | 10.61 | 4,950 | -0.43(-3.94%) |
Jan 29, 2014 | 11.25 | 11.25 | 10.88 | 11.04 | 5,851 | -0.21(-1.87%) |
Jan 28, 2014 | 11.29 | 11.29 | 11.17 | 11.25 | 4,573 | +0.06(+0.56%) |
Jan 27, 2014 | 11.04 | 11.19 | 10.91 | 11.19 | 8,188 | +0.15(+1.33%) |
Jan 24, 2014 | 11.42 | 11.56 | 11.01 | 11.04 | 7,599 | -0.52(-4.49%) |
Jan 23, 2014 | 11.23 | 11.56 | 10.86 | 11.56 | 5,549 | +0.41(+3.71%) |
Jan 22, 2014 | 11.24 | 11.32 | 11.13 | 11.15 | 7,531 | -0.41(-3.52%) |
Jan 21, 2014 | 11.46 | 11.84 | 11.22 | 11.55 | 9,827 | +0.00(+0.00%) |
Jan 17, 2014 | 11.78 | 11.55 | 11.55 | 11.55 | 18,403 | -0.36(-3.06%) |
Jan 16, 2014 | 12.24 | 12.25 | 11.87 | 11.92 | 10,877 | -0.07(-0.58%) |
Jan 15, 2014 | 11.78 | 12.20 | 11.78 | 11.99 | 6,274 | -0.05(-0.41%) |
Jan 14, 2014 | 12.13 | 12.22 | 12.04 | 12.04 | 3,381 | -0.20(-1.60%) |
Jan 13, 2014 | 11.78 | 12.23 | 11.78 | 12.23 | 2,736 | +0.15(+1.22%) |
Jan 10, 2014 | 11.78 | 12.27 | 11.78 | 12.08 | 8,105 | +0.26(+2.19%) |
Jan 09, 2014 | 12.39 | 12.45 | 11.83 | 11.83 | 7,334 | -0.58(-4.69%) |
Jan 08, 2014 | 11.92 | 12.41 | 11.84 | 12.41 | 7,519 | +0.43(+3.63%) |
Jan 07, 2014 | 12.09 | 12.34 | 11.97 | 11.97 | 8,997 | -0.29(-2.40%) |
Jan 06, 2014 | 11.92 | 12.27 | 11.92 | 12.27 | 6,884 | +0.35(+2.94%) |
Jan 03, 2014 | 11.99 | 12.26 | 11.64 | 11.92 | 19,059 | -0.01(-0.06%) |
Jan 02, 2014 | 11.97 | 12.10 | 11.92 | 11.92 | 8,033 | +0.04(+0.29%) |
Dec 31, 2013 | 11.89 | 11.89 | 11.89 | 11.89 | 7,418 | +0.01(+0.12%) |
Dec 30, 2013 | 12.33 | 12.35 | 11.85 | 11.87 | 17,960 | -0.48(-3.91%) |
Dec 27, 2013 | 12.88 | 12.99 | 12.31 | 12.36 | 14,317 | -0.40(-3.13%) |
Dec 26, 2013 | 13.28 | 13.28 | 12.70 | 12.76 | 8,516 | -0.56(-4.21%) |
Dec 24, 2013 | 12.95 | 13.55 | 12.95 | 13.32 | 5,971 | +0.48(+3.77%) |
Dec 23, 2013 | 12.61 | 13.04 | 12.61 | 12.83 | 7,401 | +0.22(+1.78%) |
Dec 20, 2013 | 12.32 | 12.61 | 12.12 | 12.61 | 21,825 | +0.34(+2.80%) |
Dec 19, 2013 | 11.85 | 12.58 | 11.85 | 12.27 | 8,332 | +0.42(+3.55%) |
Dec 18, 2013 | 11.76 | 12.17 | 11.76 | 11.85 | 18,096 | +0.08(+0.72%) |
Dec 17, 2013 | 11.81 | 11.84 | 11.71 | 11.76 | 4,502 | -0.05(-0.41%) |
Dec 16, 2013 | 11.92 | 11.92 | 11.57 | 11.81 | 10,812 | -0.11(-0.91%) |
Dec 13, 2013 | 11.99 | 12.00 | 11.92 | 11.92 | 10,787 | -0.07(-0.56%) |
Dec 12, 2013 | 12.06 | 12.07 | 11.99 | 11.99 | 8,251 | -0.13(-1.10%) |
Dec 11, 2013 | 11.96 | 12.13 | 11.96 | 12.12 | 20,401 | +0.11(+0.88%) |
Dec 10, 2013 | 11.80 | 12.12 | 11.80 | 12.01 | 6,707 | -0.07(-0.58%) |
Dec 09, 2013 | 11.94 | 12.39 | 11.78 | 12.08 | 30,599 | -0.04(-0.35%) |
Dec 06, 2013 | 12.22 | 12.52 | 12.09 | 12.13 | 0 | -0.06(-0.52%) |
Dec 05, 2013 | 12.54 | 12.54 | 11.72 | 12.19 | 0 | -0.41(-3.23%) |
Dec 04, 2013 | 13.20 | 13.31 | 12.37 | 12.60 | 0 | -1.08(-7.89%) |
Dec 03, 2013 | 14.24 | 14.27 | 13.53 | 13.68 | 0 | -0.62(-4.36%) |
Dec 02, 2013 | 14.86 | 14.86 | 14.02 | 14.30 | 0 | -0.77(-5.12%) |
Nov 29, 2013 | 14.72 | 15.21 | 14.31 | 15.07 | 0 | +0.27(+1.85%) |
Nov 27, 2013 | 14.73 | 15.57 | 14.37 | 14.80 | 0 | +0.06(+0.38%) |
Nov 26, 2013 | 14.78 | 14.78 | 14.10 | 14.74 | 0 | -0.22(-1.45%) |
Nov 25, 2013 | 16.90 | 16.90 | 14.13 | 14.96 | 0 | -1.91(-11.30%) |
Nov 22, 2013 | 16.50 | 16.87 | 16.50 | 16.87 | 0 | +0.36(+2.21%) |
Nov 21, 2013 | 16.75 | 16.79 | 16.50 | 16.50 | 0 | -0.21(-1.26%) |
Nov 20, 2013 | 17.40 | 17.52 | 16.51 | 16.71 | 0 | -0.50(-2.89%) |
Nov 19, 2013 | 17.17 | 17.50 | 17.17 | 17.21 | 0 | +0.04(+0.20%) |
Nov 18, 2013 | 17.17 | 17.62 | 17.17 | 17.17 | 0 | +0.01(+0.04%) |
Nov 15, 2013 | 16.95 | 17.17 | 16.41 | 17.17 | 0 | +0.01(+0.04%) |
Nov 14, 2013 | 18.01 | 18.51 | 15.64 | 17.16 | 0 | -2.77(-13.89%) |
Nov 12, 2013 | 20.69 | 20.88 | 19.93 | 19.93 | 0 | -0.76(-3.66%) |
Nov 11, 2013 | 20.43 | 20.97 | 19.91 | 20.69 | 0 | +0.26(+1.27%) |
Nov 08, 2013 | 20.11 | 20.68 | 19.82 | 20.43 | 0 | +0.59(+2.97%) |
Nov 07, 2013 | 18.70 | 19.94 | 18.70 | 19.84 | 0 | +1.26(+6.79%) |
Nov 06, 2013 | 17.45 | 18.59 | 16.84 | 18.58 | 0 | +1.46(+8.52%) |
Nov 05, 2013 | 16.83 | 17.43 | 16.37 | 17.12 | 0 | +0.29(+1.71%) |
Nov 04, 2013 | 15.81 | 16.83 | 15.72 | 16.83 | 0 | +1.39(+8.99%) |