Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.42 | 11.57 | 11.21 | 11.31 | 164,214 | -0.27(-2.32%) |
Jan 30, 2014 | 11.54 | 11.71 | 11.43 | 11.58 | 72,981 | +0.10(+0.83%) |
Jan 29, 2014 | 11.62 | 11.69 | 11.40 | 11.48 | 57,113 | -0.29(-2.43%) |
Jan 28, 2014 | 11.69 | 11.79 | 11.58 | 11.77 | 71,133 | +0.11(+0.97%) |
Jan 27, 2014 | 11.78 | 11.87 | 11.64 | 11.65 | 52,578 | -0.06(-0.52%) |
Jan 24, 2014 | 11.86 | 12.06 | 11.61 | 11.71 | 78,478 | -0.23(-1.96%) |
Jan 23, 2014 | 11.73 | 11.97 | 11.73 | 11.95 | 72,418 | +0.23(+1.96%) |
Jan 22, 2014 | 11.77 | 11.82 | 11.71 | 11.72 | 79,751 | -0.05(-0.44%) |
Jan 21, 2014 | 11.70 | 11.87 | 11.65 | 11.77 | 143,908 | +0.18(+1.56%) |
Jan 17, 2014 | 11.41 | 11.59 | 11.59 | 11.59 | 131,795 | +0.15(+1.35%) |
Jan 16, 2014 | 11.44 | 11.47 | 11.28 | 11.44 | 79,107 | -0.03(-0.23%) |
Jan 15, 2014 | 11.50 | 11.51 | 11.36 | 11.46 | 78,356 | -0.04(-0.37%) |
Jan 14, 2014 | 11.35 | 11.55 | 11.32 | 11.50 | 128,002 | +0.22(+1.91%) |
Jan 13, 2014 | 11.27 | 11.39 | 11.20 | 11.29 | 157,376 | +0.02(+0.15%) |
Jan 10, 2014 | 11.31 | 11.31 | 11.19 | 11.27 | 47,143 | +0.00(+0.00%) |
Jan 09, 2014 | 11.42 | 11.42 | 11.24 | 11.27 | 102,772 | -0.14(-1.21%) |
Jan 08, 2014 | 11.39 | 11.44 | 11.31 | 11.41 | 226,091 | -0.03(-0.30%) |
Jan 07, 2014 | 11.38 | 11.52 | 11.38 | 11.44 | 73,036 | +0.06(+0.53%) |
Jan 06, 2014 | 11.58 | 11.62 | 11.27 | 11.38 | 72,964 | -0.08(-0.68%) |
Jan 03, 2014 | 11.67 | 11.84 | 11.44 | 11.46 | 67,027 | -0.17(-1.48%) |
Jan 02, 2014 | 11.54 | 11.66 | 11.38 | 11.63 | 77,002 | +0.07(+0.59%) |
Dec 31, 2013 | 11.53 | 11.56 | 11.56 | 11.56 | 61,946 | +0.09(+0.83%) |
Dec 30, 2013 | 11.38 | 11.53 | 11.36 | 11.47 | 62,430 | +0.11(+0.98%) |
Dec 27, 2013 | 11.39 | 11.42 | 11.25 | 11.36 | 135,268 | +0.02(+0.15%) |
Dec 26, 2013 | 11.43 | 11.44 | 11.19 | 11.34 | 200,482 | -0.07(-0.60%) |
Dec 24, 2013 | 11.37 | 11.42 | 11.26 | 11.41 | 59,964 | +0.03(+0.23%) |
Dec 23, 2013 | 11.39 | 11.39 | 11.18 | 11.38 | 167,421 | -0.03(-0.30%) |
Dec 20, 2013 | 11.40 | 11.46 | 11.26 | 11.42 | 249,689 | +0.03(+0.23%) |
Dec 19, 2013 | 11.39 | 11.52 | 11.06 | 11.39 | 220,906 | -0.72(-5.97%) |
Dec 18, 2013 | 11.77 | 12.12 | 11.73 | 12.11 | 58,919 | +0.33(+2.77%) |
Dec 17, 2013 | 11.93 | 11.96 | 11.76 | 11.79 | 48,409 | -0.23(-1.93%) |
Dec 16, 2013 | 11.70 | 12.15 | 11.70 | 12.02 | 104,683 | +0.33(+2.80%) |
Dec 13, 2013 | 11.79 | 11.79 | 11.68 | 11.69 | 69,615 | -0.04(-0.37%) |
Dec 12, 2013 | 11.74 | 11.82 | 11.68 | 11.74 | 87,625 | +0.00(+0.00%) |
Dec 11, 2013 | 11.72 | 11.81 | 11.68 | 11.74 | 87,691 | +0.07(+0.59%) |
Dec 10, 2013 | 11.53 | 11.73 | 11.53 | 11.67 | 74,032 | +0.09(+0.82%) |
Dec 09, 2013 | 11.74 | 11.74 | 11.50 | 11.57 | 66,554 | -0.21(-1.75%) |
Dec 06, 2013 | 11.79 | 11.83 | 11.63 | 11.78 | 83,998 | +0.13(+1.11%) |
Dec 05, 2013 | 11.98 | 11.99 | 11.58 | 11.65 | 106,718 | -0.34(-2.87%) |
Dec 04, 2013 | 11.99 | 12.10 | 11.98 | 11.99 | 70,252 | +0.00(+0.00%) |
Dec 03, 2013 | 12.21 | 12.36 | 11.98 | 11.99 | 92,146 | -0.28(-2.24%) |
Dec 02, 2013 | 12.52 | 12.53 | 12.06 | 12.27 | 92,418 | -0.28(-2.26%) |
Nov 29, 2013 | 12.43 | 12.65 | 12.26 | 12.55 | 33,091 | +0.21(+1.67%) |
Nov 27, 2013 | 12.35 | 12.40 | 12.26 | 12.35 | 60,173 | +0.04(+0.35%) |
Nov 26, 2013 | 12.28 | 12.39 | 12.24 | 12.30 | 68,809 | +0.03(+0.28%) |
Nov 25, 2013 | 12.09 | 12.29 | 12.09 | 12.27 | 74,143 | +0.19(+1.57%) |
Nov 22, 2013 | 12.28 | 12.31 | 12.05 | 12.08 | 79,241 | -0.23(-1.89%) |
Nov 21, 2013 | 12.27 | 12.48 | 12.06 | 12.31 | 100,277 | +0.09(+0.77%) |
Nov 20, 2013 | 12.21 | 12.30 | 12.11 | 12.22 | 46,212 | +0.08(+0.64%) |
Nov 19, 2013 | 12.24 | 12.24 | 12.05 | 12.14 | 57,507 | -0.05(-0.42%) |
Nov 18, 2013 | 12.31 | 12.31 | 12.15 | 12.19 | 49,590 | -0.05(-0.42%) |
Nov 15, 2013 | 12.26 | 12.35 | 12.18 | 12.24 | 110,052 | -0.04(-0.35%) |
Nov 14, 2013 | 12.46 | 12.48 | 12.27 | 12.29 | 42,379 | -0.18(-1.45%) |
Nov 13, 2013 | 12.22 | 12.47 | 12.19 | 12.47 | 112,210 | +0.23(+1.90%) |
Nov 12, 2013 | 12.30 | 12.46 | 12.18 | 12.24 | 54,738 | -0.15(-1.18%) |
Nov 11, 2013 | 12.24 | 12.43 | 12.20 | 12.38 | 64,946 | +0.16(+1.34%) |
Nov 08, 2013 | 12.26 | 12.38 | 12.15 | 12.22 | 113,602 | -0.04(-0.35%) |
Nov 07, 2013 | 12.91 | 12.91 | 12.25 | 12.26 | 104,430 | -0.63(-4.87%) |
Nov 06, 2013 | 12.84 | 12.91 | 12.81 | 12.89 | 54,360 | +0.03(+0.27%) |
Nov 05, 2013 | 12.54 | 12.88 | 12.54 | 12.85 | 47,458 | +0.26(+2.05%) |
Nov 04, 2013 | 12.30 | 12.67 | 12.18 | 12.60 | 95,470 | +0.39(+3.17%) |