Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.14 | 12.48 | 12.05 | 12.13 | 152,860 | -0.25(-2.01%) |
Jan 30, 2014 | 12.40 | 12.57 | 12.28 | 12.38 | 59,690 | +0.10(+0.77%) |
Jan 29, 2014 | 12.44 | 12.68 | 12.19 | 12.29 | 52,032 | -0.21(-1.67%) |
Jan 28, 2014 | 12.52 | 12.58 | 12.42 | 12.49 | 42,152 | -0.06(-0.44%) |
Jan 27, 2014 | 12.62 | 12.75 | 12.42 | 12.55 | 39,106 | +0.09(+0.74%) |
Jan 24, 2014 | 12.75 | 12.75 | 12.34 | 12.46 | 32,553 | -0.33(-2.59%) |
Jan 23, 2014 | 12.88 | 12.91 | 12.75 | 12.79 | 25,130 | -0.18(-1.39%) |
Jan 22, 2014 | 12.86 | 13.06 | 12.78 | 12.97 | 70,557 | +0.06(+0.47%) |
Jan 21, 2014 | 12.72 | 12.97 | 12.69 | 12.91 | 50,479 | +0.22(+1.74%) |
Jan 17, 2014 | 12.80 | 12.69 | 12.69 | 12.69 | 74,364 | -0.10(-0.74%) |
Jan 16, 2014 | 12.68 | 12.83 | 12.65 | 12.78 | 54,983 | -0.03(-0.26%) |
Jan 15, 2014 | 12.83 | 12.89 | 12.51 | 12.82 | 40,812 | -0.01(-0.07%) |
Jan 14, 2014 | 12.54 | 12.83 | 12.54 | 12.82 | 380,663 | +0.29(+2.27%) |
Jan 13, 2014 | 12.50 | 12.71 | 12.40 | 12.54 | 58,809 | +0.01(+0.07%) |
Jan 10, 2014 | 12.65 | 12.66 | 12.48 | 12.53 | 43,349 | -0.05(-0.39%) |
Jan 09, 2014 | 12.63 | 12.86 | 12.47 | 12.58 | 23,728 | +0.01(+0.05%) |
Jan 08, 2014 | 12.65 | 12.74 | 12.46 | 12.57 | 39,432 | -0.10(-0.80%) |
Jan 07, 2014 | 12.82 | 12.87 | 12.66 | 12.67 | 23,959 | -0.12(-0.93%) |
Jan 06, 2014 | 12.72 | 12.99 | 12.54 | 12.79 | 40,016 | +0.10(+0.77%) |
Jan 03, 2014 | 12.95 | 12.99 | 12.70 | 12.70 | 50,681 | -0.25(-1.97%) |
Jan 02, 2014 | 13.04 | 13.14 | 12.86 | 12.95 | 47,025 | -0.19(-1.47%) |
Dec 31, 2013 | 13.07 | 13.14 | 13.14 | 13.14 | 53,816 | +0.09(+0.70%) |
Dec 30, 2013 | 12.98 | 13.05 | 12.94 | 13.05 | 15,753 | +0.03(+0.26%) |
Dec 27, 2013 | 13.10 | 13.10 | 12.91 | 13.02 | 18,284 | -0.07(-0.54%) |
Dec 26, 2013 | 13.06 | 13.10 | 13.04 | 13.09 | 24,769 | +0.03(+0.23%) |
Dec 24, 2013 | 12.97 | 13.09 | 12.81 | 13.06 | 26,623 | -0.01(-0.05%) |
Dec 23, 2013 | 12.77 | 13.07 | 12.65 | 13.06 | 37,025 | +0.37(+2.88%) |
Dec 20, 2013 | 12.73 | 12.81 | 12.52 | 12.70 | 225,551 | +0.02(+0.14%) |
Dec 19, 2013 | 12.66 | 12.78 | 12.39 | 12.68 | 60,423 | -0.06(-0.45%) |
Dec 18, 2013 | 12.63 | 12.74 | 12.11 | 12.74 | 98,551 | +0.19(+1.48%) |
Dec 17, 2013 | 12.72 | 12.72 | 12.46 | 12.55 | 34,154 | -0.18(-1.41%) |
Dec 16, 2013 | 12.48 | 12.73 | 12.24 | 12.73 | 57,003 | +0.34(+2.78%) |
Dec 13, 2013 | 12.34 | 12.76 | 12.23 | 12.39 | 85,117 | +0.04(+0.30%) |
Dec 12, 2013 | 12.24 | 12.43 | 12.05 | 12.35 | 18,488 | +0.09(+0.72%) |
Dec 11, 2013 | 12.43 | 12.43 | 12.09 | 12.26 | 52,869 | -0.33(-2.61%) |
Dec 10, 2013 | 12.58 | 12.91 | 12.42 | 12.59 | 83,125 | +0.02(+0.15%) |
Dec 09, 2013 | 12.54 | 12.66 | 12.49 | 12.57 | 53,121 | -0.20(-1.60%) |
Dec 06, 2013 | 12.52 | 12.78 | 12.41 | 12.78 | 0 | +0.37(+3.02%) |
Dec 05, 2013 | 12.07 | 12.43 | 12.07 | 12.40 | 0 | -0.12(-0.93%) |
Dec 04, 2013 | 12.49 | 12.66 | 11.92 | 12.52 | 0 | -0.03(-0.22%) |
Dec 03, 2013 | 12.54 | 12.73 | 12.54 | 12.55 | 0 | -0.24(-1.86%) |
Dec 02, 2013 | 12.88 | 13.01 | 12.78 | 12.78 | 0 | -0.21(-1.64%) |
Nov 29, 2013 | 13.03 | 13.03 | 12.96 | 13.00 | 0 | -0.02(-0.19%) |
Nov 27, 2013 | 12.68 | 13.12 | 12.58 | 13.02 | 0 | +0.33(+2.59%) |
Nov 26, 2013 | 12.44 | 12.71 | 12.33 | 12.69 | 0 | +0.20(+1.58%) |
Nov 25, 2013 | 12.36 | 12.53 | 12.33 | 12.49 | 0 | +0.12(+1.01%) |
Nov 22, 2013 | 12.23 | 12.40 | 12.14 | 12.37 | 0 | +0.10(+0.84%) |
Nov 21, 2013 | 12.18 | 12.43 | 12.00 | 12.27 | 97,810 | +0.09(+0.73%) |
Nov 20, 2013 | 12.18 | 12.33 | 12.11 | 12.18 | 0 | -0.07(-0.60%) |
Nov 19, 2013 | 12.34 | 12.42 | 12.09 | 12.25 | 82,189 | -0.05(-0.42%) |
Nov 18, 2013 | 12.30 | 12.52 | 12.19 | 12.30 | 0 | +0.02(+0.20%) |
Nov 15, 2013 | 12.13 | 12.39 | 12.10 | 12.28 | 0 | +0.12(+0.95%) |
Nov 14, 2013 | 12.16 | 12.25 | 11.99 | 12.16 | 0 | -0.04(-0.35%) |
Nov 13, 2013 | 12.09 | 12.33 | 12.09 | 12.20 | 0 | +0.07(+0.60%) |
Nov 12, 2013 | 12.21 | 12.23 | 12.13 | 12.13 | 0 | -0.08(-0.67%) |
Nov 11, 2013 | 12.22 | 12.25 | 12.14 | 12.21 | 0 | +0.01(+0.07%) |
Nov 08, 2013 | 11.88 | 12.25 | 11.77 | 12.20 | 0 | +0.31(+2.64%) |
Nov 07, 2013 | 11.88 | 11.90 | 11.76 | 11.89 | 36,776 | -0.02(-0.20%) |
Nov 06, 2013 | 11.82 | 12.01 | 11.82 | 11.92 | 7,429 | +0.06(+0.49%) |
Nov 05, 2013 | 11.71 | 11.91 | 11.71 | 11.86 | 0 | +0.06(+0.52%) |
Nov 04, 2013 | 11.70 | 11.95 | 11.45 | 11.80 | 69,126 | +0.07(+0.57%) |