Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.00 | 13.31 | 12.92 | 13.01 | 448,364 | -0.24(-1.81%) |
Jan 30, 2014 | 13.50 | 13.59 | 13.07 | 13.25 | 627,713 | -0.25(-1.85%) |
Jan 29, 2014 | 13.60 | 13.62 | 13.29 | 13.50 | 407,660 | -0.19(-1.39%) |
Jan 28, 2014 | 13.50 | 13.88 | 13.27 | 13.69 | 487,383 | +0.17(+1.26%) |
Jan 27, 2014 | 13.73 | 13.84 | 13.15 | 13.52 | 506,104 | -0.17(-1.24%) |
Jan 24, 2014 | 13.77 | 13.89 | 13.64 | 13.69 | 466,983 | -0.21(-1.51%) |
Jan 23, 2014 | 13.71 | 13.98 | 13.38 | 13.90 | 731,744 | +0.08(+0.58%) |
Jan 22, 2014 | 13.23 | 14.20 | 13.23 | 13.82 | 660,374 | +0.60(+4.54%) |
Jan 21, 2014 | 12.71 | 14.14 | 12.59 | 13.22 | 1,202,419 | +0.50(+3.93%) |
Jan 17, 2014 | 12.45 | 12.72 | 12.72 | 12.72 | 408,200 | +0.23(+1.84%) |
Jan 16, 2014 | 12.25 | 12.74 | 12.25 | 12.49 | 761,146 | +0.24(+1.96%) |
Jan 15, 2014 | 12.16 | 12.41 | 12.16 | 12.25 | 580,383 | +0.09(+0.74%) |
Jan 14, 2014 | 12.14 | 12.36 | 11.50 | 12.16 | 2,260,576 | -1.73(-12.46%) |
Jan 13, 2014 | 13.54 | 13.94 | 13.29 | 13.89 | 429,999 | +0.18(+1.31%) |
Jan 10, 2014 | 13.68 | 13.86 | 13.43 | 13.71 | 412,443 | +0.10(+0.73%) |
Jan 09, 2014 | 14.11 | 14.11 | 13.39 | 13.61 | 390,703 | -0.45(-3.20%) |
Jan 08, 2014 | 13.84 | 14.23 | 13.76 | 14.06 | 439,438 | +0.21(+1.52%) |
Jan 07, 2014 | 13.61 | 14.43 | 13.58 | 13.85 | 423,204 | +0.39(+2.90%) |
Jan 06, 2014 | 13.77 | 13.77 | 13.42 | 13.46 | 191,233 | -0.23(-1.68%) |
Jan 03, 2014 | 13.32 | 13.70 | 13.11 | 13.69 | 276,181 | +0.37(+2.78%) |
Jan 02, 2014 | 13.33 | 13.36 | 13.07 | 13.32 | 196,365 | -0.09(-0.67%) |
Dec 31, 2013 | 13.43 | 13.41 | 13.41 | 13.41 | 214,300 | -0.03(-0.22%) |
Dec 30, 2013 | 13.15 | 13.61 | 13.15 | 13.44 | 312,054 | +0.27(+2.05%) |
Dec 27, 2013 | 13.24 | 13.35 | 13.02 | 13.17 | 245,497 | -0.03(-0.23%) |
Dec 26, 2013 | 13.20 | 13.38 | 13.14 | 13.20 | 159,977 | +0.02(+0.15%) |
Dec 24, 2013 | 12.84 | 13.30 | 12.84 | 13.18 | 186,306 | +0.30(+2.33%) |
Dec 23, 2013 | 13.28 | 13.33 | 12.86 | 12.88 | 348,668 | -0.37(-2.79%) |
Dec 20, 2013 | 12.84 | 13.30 | 12.66 | 13.25 | 731,164 | +0.48(+3.76%) |
Dec 19, 2013 | 12.50 | 12.87 | 12.50 | 12.77 | 216,603 | +0.19(+1.51%) |
Dec 18, 2013 | 12.78 | 12.78 | 12.37 | 12.58 | 286,915 | -0.22(-1.72%) |
Dec 17, 2013 | 12.82 | 12.94 | 12.28 | 12.80 | 338,632 | -0.02(-0.16%) |
Dec 16, 2013 | 12.18 | 12.87 | 12.18 | 12.82 | 362,742 | +0.66(+5.43%) |
Dec 13, 2013 | 12.07 | 12.38 | 11.92 | 12.16 | 277,264 | +0.12(+1.00%) |
Dec 12, 2013 | 12.13 | 12.14 | 11.86 | 12.04 | 294,709 | -0.11(-0.91%) |
Dec 11, 2013 | 12.80 | 12.99 | 12.10 | 12.15 | 484,076 | -0.67(-5.23%) |
Dec 10, 2013 | 12.91 | 13.06 | 12.77 | 12.82 | 242,582 | -0.07(-0.54%) |
Dec 09, 2013 | 13.09 | 13.18 | 12.72 | 12.89 | 411,931 | -0.22(-1.68%) |
Dec 06, 2013 | 13.07 | 13.31 | 12.99 | 13.11 | 0 | +0.10(+0.77%) |
Dec 05, 2013 | 13.24 | 13.25 | 12.89 | 13.01 | 0 | -0.27(-2.03%) |
Dec 04, 2013 | 12.70 | 13.32 | 12.70 | 13.28 | 0 | +0.53(+4.16%) |
Dec 03, 2013 | 12.85 | 12.97 | 12.64 | 12.75 | 0 | -0.13(-1.01%) |
Dec 02, 2013 | 13.30 | 13.34 | 12.87 | 12.88 | 483,528 | -0.44(-3.30%) |
Nov 29, 2013 | 12.94 | 13.51 | 12.82 | 13.32 | 0 | +0.46(+3.58%) |
Nov 27, 2013 | 12.55 | 12.94 | 12.47 | 12.86 | 0 | +0.36(+2.88%) |
Nov 26, 2013 | 12.03 | 12.54 | 12.03 | 12.50 | 0 | +0.49(+4.08%) |
Nov 25, 2013 | 12.16 | 12.31 | 11.82 | 12.01 | 359,822 | -0.02(-0.17%) |
Nov 22, 2013 | 12.11 | 12.15 | 11.89 | 12.03 | 0 | -0.18(-1.47%) |
Nov 21, 2013 | 11.65 | 12.22 | 11.65 | 12.21 | 299,827 | +0.62(+5.35%) |
Nov 20, 2013 | 11.73 | 11.89 | 11.56 | 11.59 | 0 | -0.13(-1.11%) |
Nov 19, 2013 | 12.01 | 12.14 | 11.60 | 11.72 | 489,913 | -0.29(-2.41%) |
Nov 18, 2013 | 12.20 | 12.43 | 11.95 | 12.01 | 0 | -0.12(-0.99%) |
Nov 15, 2013 | 12.19 | 12.33 | 12.02 | 12.13 | 0 | -0.02(-0.16%) |
Nov 14, 2013 | 12.21 | 12.25 | 11.97 | 12.15 | 224,947 | -0.04(-0.33%) |
Nov 12, 2013 | 12.50 | 12.57 | 11.91 | 12.19 | 0 | -0.38(-3.02%) |
Nov 11, 2013 | 12.21 | 12.63 | 12.04 | 12.57 | 631,687 | +0.37(+3.03%) |
Nov 08, 2013 | 11.59 | 12.23 | 11.59 | 12.20 | 0 | +0.60(+5.17%) |
Nov 07, 2013 | 12.05 | 12.36 | 11.59 | 11.60 | 755,330 | -0.43(-3.57%) |
Nov 06, 2013 | 12.02 | 12.20 | 11.66 | 12.03 | 551,932 | +0.12(+1.01%) |
Nov 05, 2013 | 11.82 | 12.18 | 11.60 | 11.91 | 620,766 | -0.01(-0.08%) |
Nov 04, 2013 | 12.33 | 12.38 | 11.79 | 11.92 | 1,400,582 | -0.38(-3.09%) |