Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.23 | 13.43 | 13.06 | 13.11 | 30,873 | -0.36(-2.65%) |
Jan 30, 2014 | 13.32 | 13.91 | 13.26 | 13.46 | 22,119 | +0.25(+1.86%) |
Jan 29, 2014 | 13.43 | 13.43 | 12.80 | 13.22 | 21,331 | -0.30(-2.21%) |
Jan 28, 2014 | 13.64 | 13.79 | 13.26 | 13.52 | 29,512 | -0.08(-0.56%) |
Jan 27, 2014 | 13.92 | 13.92 | 13.51 | 13.59 | 26,587 | -0.21(-1.54%) |
Jan 24, 2014 | 13.93 | 14.23 | 13.72 | 13.81 | 28,330 | -0.20(-1.39%) |
Jan 23, 2014 | 13.88 | 14.22 | 13.82 | 14.00 | 23,763 | +0.01(+0.06%) |
Jan 22, 2014 | 13.98 | 14.17 | 13.84 | 13.99 | 22,500 | +0.08(+0.55%) |
Jan 21, 2014 | 13.95 | 14.02 | 13.78 | 13.92 | 24,705 | +0.12(+0.86%) |
Jan 17, 2014 | 14.15 | 13.80 | 13.80 | 13.80 | 30,543 | -0.31(-2.16%) |
Jan 16, 2014 | 13.87 | 14.24 | 13.87 | 14.10 | 53,352 | +0.24(+1.71%) |
Jan 15, 2014 | 13.35 | 13.91 | 13.35 | 13.86 | 88,385 | +0.52(+3.87%) |
Jan 14, 2014 | 13.58 | 13.60 | 13.24 | 13.35 | 25,392 | -0.21(-1.56%) |
Jan 13, 2014 | 12.81 | 13.74 | 12.76 | 13.56 | 41,833 | +0.56(+4.31%) |
Jan 10, 2014 | 13.07 | 13.63 | 12.57 | 13.00 | 26,355 | +0.03(+0.26%) |
Jan 09, 2014 | 13.02 | 13.09 | 12.85 | 12.97 | 23,302 | -0.12(-0.91%) |
Jan 08, 2014 | 13.61 | 13.61 | 13.03 | 13.08 | 9,302 | -0.49(-3.62%) |
Jan 07, 2014 | 13.52 | 13.71 | 13.50 | 13.58 | 30,819 | +0.12(+0.88%) |
Jan 06, 2014 | 13.71 | 13.71 | 13.11 | 13.46 | 26,105 | -0.01(-0.06%) |
Jan 03, 2014 | 13.02 | 13.48 | 12.89 | 13.47 | 28,442 | +0.42(+3.25%) |
Jan 02, 2014 | 13.27 | 13.32 | 12.97 | 13.04 | 26,493 | -0.30(-2.23%) |
Dec 31, 2013 | 13.44 | 13.34 | 13.34 | 13.34 | 16,863 | -0.05(-0.38%) |
Dec 30, 2013 | 13.52 | 13.57 | 13.39 | 13.39 | 5,857 | -0.14(-1.00%) |
Dec 27, 2013 | 13.58 | 13.58 | 13.31 | 13.53 | 12,812 | +0.01(+0.06%) |
Dec 26, 2013 | 13.74 | 13.74 | 13.46 | 13.52 | 13,947 | -0.20(-1.48%) |
Dec 24, 2013 | 13.74 | 13.74 | 13.57 | 13.72 | 11,679 | +0.00(+0.00%) |
Dec 23, 2013 | 13.69 | 13.74 | 13.46 | 13.72 | 28,946 | +0.07(+0.50%) |
Dec 20, 2013 | 13.53 | 13.66 | 13.53 | 13.65 | 114,283 | +0.18(+1.32%) |
Dec 19, 2013 | 13.40 | 13.52 | 13.40 | 13.47 | 20,675 | -0.10(-0.75%) |
Dec 18, 2013 | 13.16 | 13.58 | 13.16 | 13.58 | 35,012 | +0.45(+3.42%) |
Dec 17, 2013 | 12.98 | 13.29 | 12.85 | 13.13 | 23,530 | +0.21(+1.64%) |
Dec 16, 2013 | 12.55 | 12.93 | 12.55 | 12.91 | 22,276 | +0.12(+0.93%) |
Dec 13, 2013 | 12.52 | 12.88 | 12.41 | 12.80 | 23,225 | +0.28(+2.24%) |
Dec 12, 2013 | 12.25 | 12.62 | 12.19 | 12.52 | 26,078 | +0.24(+1.93%) |
Dec 11, 2013 | 12.36 | 12.38 | 12.24 | 12.28 | 27,593 | -0.03(-0.21%) |
Dec 10, 2013 | 12.20 | 12.36 | 12.05 | 12.30 | 26,722 | +0.12(+0.97%) |
Dec 09, 2013 | 12.25 | 12.30 | 11.94 | 12.19 | 61,570 | +0.00(+0.00%) |
Dec 06, 2013 | 11.94 | 12.30 | 11.70 | 12.19 | 0 | +0.37(+3.16%) |
Dec 05, 2013 | 12.19 | 12.26 | 11.72 | 11.81 | 0 | -0.33(-2.72%) |
Dec 04, 2013 | 11.97 | 12.30 | 11.87 | 12.14 | 0 | +0.08(+0.70%) |
Dec 03, 2013 | 11.94 | 12.19 | 11.87 | 12.06 | 0 | +0.03(+0.21%) |
Dec 02, 2013 | 12.41 | 12.50 | 11.96 | 12.03 | 0 | -0.36(-2.94%) |
Nov 29, 2013 | 12.43 | 12.51 | 12.30 | 12.40 | 0 | +0.06(+0.48%) |
Nov 27, 2013 | 12.33 | 12.57 | 12.23 | 12.34 | 0 | -0.01(-0.07%) |
Nov 26, 2013 | 12.45 | 12.51 | 12.24 | 12.35 | 0 | -0.05(-0.41%) |
Nov 25, 2013 | 12.49 | 12.49 | 12.18 | 12.40 | 37,334 | -0.08(-0.68%) |
Nov 22, 2013 | 12.51 | 12.51 | 12.13 | 12.48 | 0 | -0.03(-0.20%) |
Nov 21, 2013 | 12.51 | 12.51 | 12.29 | 12.51 | 17,664 | +0.01(+0.07%) |
Nov 20, 2013 | 12.32 | 12.50 | 12.13 | 12.50 | 0 | +0.19(+1.52%) |
Nov 19, 2013 | 12.42 | 12.42 | 12.13 | 12.31 | 40,312 | -0.14(-1.09%) |
Nov 18, 2013 | 12.41 | 12.63 | 12.21 | 12.45 | 0 | +0.25(+2.02%) |
Nov 15, 2013 | 12.04 | 12.41 | 12.04 | 12.20 | 0 | +0.26(+2.20%) |
Nov 14, 2013 | 11.90 | 12.06 | 11.90 | 11.94 | 0 | -0.06(-0.50%) |
Nov 12, 2013 | 12.37 | 13.13 | 11.96 | 12.00 | 0 | -0.38(-3.08%) |
Nov 11, 2013 | 12.68 | 12.69 | 12.32 | 12.38 | 0 | -0.36(-2.80%) |
Nov 08, 2013 | 12.96 | 13.22 | 12.57 | 12.74 | 0 | -0.24(-1.83%) |
Nov 07, 2013 | 13.39 | 13.57 | 12.87 | 12.97 | 27,919 | -0.16(-1.23%) |
Nov 06, 2013 | 13.19 | 13.30 | 13.14 | 13.14 | 71,999 | -0.03(-0.19%) |
Nov 05, 2013 | 13.20 | 13.48 | 13.14 | 13.16 | 0 | -0.07(-0.51%) |
Nov 04, 2013 | 13.05 | 13.30 | 12.91 | 13.23 | 17,163 | +0.18(+1.36%) |