Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.01 | 13.20 | 12.95 | 13.08 | 2,736,652 | -0.28(-2.08%) |
Jan 30, 2014 | 13.29 | 13.41 | 13.19 | 13.36 | 1,840,066 | +0.09(+0.66%) |
Jan 29, 2014 | 13.09 | 13.37 | 13.09 | 13.27 | 2,455,199 | -0.12(-0.87%) |
Jan 28, 2014 | 13.29 | 13.39 | 13.28 | 13.39 | 2,010,396 | +0.34(+2.63%) |
Jan 27, 2014 | 13.22 | 13.25 | 12.95 | 13.04 | 3,060,108 | -0.07(-0.50%) |
Jan 24, 2014 | 13.36 | 13.38 | 13.09 | 13.11 | 3,638,692 | -0.55(-4.01%) |
Jan 23, 2014 | 13.78 | 13.78 | 13.55 | 13.66 | 2,349,253 | +0.04(+0.27%) |
Jan 22, 2014 | 13.58 | 13.63 | 13.52 | 13.62 | 2,126,783 | -0.03(-0.21%) |
Jan 21, 2014 | 13.70 | 13.71 | 13.54 | 13.65 | 2,868,813 | -0.23(-1.63%) |
Jan 17, 2014 | 13.98 | 13.87 | 13.87 | 13.87 | 2,539,043 | -0.13(-0.94%) |
Jan 16, 2014 | 14.06 | 14.07 | 13.87 | 14.01 | 3,077,221 | -0.30(-2.09%) |
Jan 15, 2014 | 14.07 | 14.31 | 14.17 | 14.31 | 2,795,754 | +0.23(+1.66%) |
Jan 14, 2014 | 14.05 | 14.10 | 14.00 | 14.07 | 2,826,051 | +0.25(+1.80%) |
Jan 13, 2014 | 13.86 | 14.02 | 13.80 | 13.82 | 3,339,142 | +0.04(+0.32%) |
Jan 10, 2014 | 13.74 | 13.79 | 13.66 | 13.78 | 2,078,820 | -0.03(-0.21%) |
Jan 09, 2014 | 13.90 | 13.91 | 13.69 | 13.81 | 3,532,820 | +0.07(+0.53%) |
Jan 08, 2014 | 13.68 | 13.79 | 13.59 | 13.74 | 4,866,240 | +0.26(+1.90%) |
Jan 07, 2014 | 13.55 | 13.56 | 13.44 | 13.48 | 4,567,342 | +0.17(+1.26%) |
Jan 06, 2014 | 13.33 | 13.41 | 13.30 | 13.31 | 2,289,027 | +0.15(+1.11%) |
Jan 03, 2014 | 13.12 | 13.23 | 13.07 | 13.17 | 1,684,663 | +0.06(+0.45%) |
Jan 02, 2014 | 13.22 | 13.22 | 13.04 | 13.11 | 2,629,024 | -0.14(-1.05%) |
Dec 31, 2013 | 13.17 | 13.25 | 13.25 | 13.25 | 1,751,503 | +0.11(+0.83%) |
Dec 30, 2013 | 13.09 | 13.20 | 13.08 | 13.14 | 2,260,060 | -0.04(-0.28%) |
Dec 27, 2013 | 13.06 | 13.19 | 13.01 | 13.17 | 5,515,019 | +0.15(+1.18%) |
Dec 26, 2013 | 12.97 | 13.03 | 12.92 | 13.02 | 3,781,878 | +0.08(+0.62%) |
Dec 24, 2013 | 12.73 | 12.95 | 12.73 | 12.94 | 2,455,527 | +0.20(+1.61%) |
Dec 23, 2013 | 12.63 | 12.74 | 12.60 | 12.73 | 4,515,304 | +0.28(+2.23%) |
Dec 20, 2013 | 12.42 | 12.49 | 12.42 | 12.46 | 2,021,709 | +0.05(+0.41%) |
Dec 19, 2013 | 12.27 | 12.43 | 12.27 | 12.41 | 3,658,484 | +0.10(+0.83%) |
Dec 18, 2013 | 12.13 | 12.31 | 12.00 | 12.30 | 2,997,583 | +0.31(+2.62%) |
Dec 17, 2013 | 12.08 | 12.09 | 11.96 | 11.99 | 4,556,242 | -0.23(-1.91%) |
Dec 16, 2013 | 12.21 | 12.31 | 12.16 | 12.22 | 5,559,364 | +0.18(+1.52%) |
Dec 13, 2013 | 12.10 | 12.11 | 11.98 | 12.04 | 3,040,785 | -0.13(-1.08%) |
Dec 12, 2013 | 12.21 | 12.25 | 12.11 | 12.17 | 3,912,906 | -0.21(-1.71%) |
Dec 11, 2013 | 12.62 | 12.63 | 12.38 | 12.38 | 3,514,413 | -0.28(-2.25%) |
Dec 10, 2013 | 12.72 | 12.79 | 12.67 | 12.67 | 1,960,451 | -0.06(-0.46%) |
Dec 09, 2013 | 12.73 | 12.82 | 12.70 | 12.73 | 1,553,012 | -0.04(-0.29%) |
Dec 06, 2013 | 12.79 | 12.80 | 12.69 | 12.76 | 1,732,640 | +0.23(+1.81%) |
Dec 05, 2013 | 12.64 | 12.66 | 12.46 | 12.54 | 2,396,741 | -0.08(-0.64%) |
Dec 04, 2013 | 12.53 | 12.70 | 12.49 | 12.62 | 2,706,638 | -0.14(-1.09%) |
Dec 03, 2013 | 12.87 | 12.88 | 12.73 | 12.76 | 2,562,291 | -0.09(-0.68%) |
Dec 02, 2013 | 12.95 | 13.00 | 12.84 | 12.84 | 2,962,891 | -0.15(-1.12%) |
Nov 29, 2013 | 12.55 | 13.06 | 12.96 | 12.99 | 10,945,224 | +0.44(+3.49%) |
Nov 27, 2013 | 12.49 | 12.59 | 12.48 | 12.55 | 5,423,739 | +0.20(+1.60%) |
Nov 26, 2013 | 12.38 | 12.42 | 12.31 | 12.35 | 4,355,093 | +0.15(+1.26%) |
Nov 25, 2013 | 12.25 | 12.29 | 12.20 | 12.20 | 2,257,699 | -0.04(-0.36%) |
Nov 22, 2013 | 12.23 | 12.27 | 12.16 | 12.25 | 2,074,393 | -0.01(-0.06%) |
Nov 21, 2013 | 12.12 | 12.26 | 12.11 | 12.25 | 3,463,922 | +0.36(+3.01%) |
Nov 20, 2013 | 11.97 | 12.05 | 11.85 | 11.89 | 3,365,995 | +0.08(+0.68%) |
Nov 19, 2013 | 11.79 | 11.91 | 11.75 | 11.81 | 2,686,514 | +0.01(+0.12%) |
Nov 18, 2013 | 11.87 | 11.92 | 11.79 | 11.80 | 3,505,245 | +0.00(+0.00%) |
Nov 15, 2013 | 11.76 | 11.80 | 11.71 | 11.80 | 2,306,521 | -0.01(-0.12%) |
Nov 14, 2013 | 11.76 | 11.83 | 11.73 | 11.81 | 4,416,776 | -0.03(-0.25%) |
Nov 13, 2013 | 11.60 | 11.85 | 11.59 | 11.84 | 4,703,827 | -0.04(-0.37%) |
Nov 12, 2013 | 11.88 | 11.97 | 11.85 | 11.89 | 1,760,552 | -0.15(-1.21%) |
Nov 11, 2013 | 12.00 | 12.06 | 11.97 | 12.03 | 1,646,382 | +0.01(+0.06%) |
Nov 08, 2013 | 11.75 | 12.03 | 11.75 | 12.03 | 4,272,002 | +0.26(+2.24%) |
Nov 07, 2013 | 12.00 | 12.03 | 11.76 | 11.76 | 2,165,412 | -0.20(-1.71%) |
Nov 06, 2013 | 11.97 | 12.04 | 11.92 | 11.97 | 2,736,972 | +0.30(+2.54%) |
Nov 05, 2013 | 11.58 | 11.69 | 11.52 | 11.67 | 4,177,496 | -0.24(-2.02%) |
Nov 04, 2013 | 11.93 | 11.95 | 11.82 | 11.91 | 1,962,878 | +0.00(+0.00%) |