Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.38 | 13.58 | 13.21 | 13.26 | 30,525 | -0.36(-2.65%) |
Jan 30, 2014 | 13.47 | 14.07 | 13.41 | 13.62 | 21,869 | +0.25(+1.86%) |
Jan 29, 2014 | 13.58 | 13.58 | 12.95 | 13.37 | 21,090 | -0.30(-2.22%) |
Jan 28, 2014 | 13.80 | 13.95 | 13.41 | 13.67 | 29,178 | -0.08(-0.56%) |
Jan 27, 2014 | 14.08 | 14.08 | 13.66 | 13.75 | 26,286 | -0.21(-1.54%) |
Jan 24, 2014 | 14.09 | 14.39 | 13.88 | 13.96 | 28,009 | -0.20(-1.39%) |
Jan 23, 2014 | 14.04 | 14.38 | 13.98 | 14.16 | 23,494 | +0.01(+0.06%) |
Jan 22, 2014 | 14.14 | 14.33 | 14.00 | 14.15 | 22,245 | +0.08(+0.55%) |
Jan 21, 2014 | 14.11 | 14.18 | 13.94 | 14.07 | 24,425 | +0.12(+0.86%) |
Jan 17, 2014 | 14.31 | 13.95 | 13.95 | 13.95 | 30,197 | -0.31(-2.16%) |
Jan 16, 2014 | 14.03 | 14.40 | 14.03 | 14.26 | 52,748 | +0.24(+1.71%) |
Jan 15, 2014 | 13.50 | 14.07 | 13.50 | 14.02 | 87,384 | +0.52(+3.88%) |
Jan 14, 2014 | 13.74 | 13.76 | 13.39 | 13.50 | 25,104 | -0.21(-1.56%) |
Jan 13, 2014 | 12.96 | 13.89 | 12.91 | 13.71 | 41,359 | +0.57(+4.31%) |
Jan 10, 2014 | 13.22 | 13.78 | 12.71 | 13.15 | 26,057 | +0.03(+0.26%) |
Jan 09, 2014 | 13.17 | 13.24 | 12.99 | 13.11 | 23,038 | -0.12(-0.91%) |
Jan 08, 2014 | 13.77 | 13.77 | 13.18 | 13.23 | 9,196 | -0.50(-3.62%) |
Jan 07, 2014 | 13.67 | 13.86 | 13.66 | 13.73 | 30,469 | +0.12(+0.88%) |
Jan 06, 2014 | 13.87 | 13.87 | 13.26 | 13.61 | 25,809 | -0.01(-0.06%) |
Jan 03, 2014 | 13.17 | 13.64 | 13.04 | 13.62 | 28,120 | +0.43(+3.25%) |
Jan 02, 2014 | 13.42 | 13.47 | 13.12 | 13.19 | 26,193 | -0.30(-2.23%) |
Dec 31, 2013 | 13.59 | 13.49 | 13.49 | 13.49 | 16,672 | -0.05(-0.38%) |
Dec 30, 2013 | 13.67 | 13.72 | 13.54 | 13.54 | 5,791 | -0.14(-1.00%) |
Dec 27, 2013 | 13.73 | 13.73 | 13.47 | 13.68 | 12,667 | +0.01(+0.06%) |
Dec 26, 2013 | 13.89 | 13.89 | 13.61 | 13.67 | 13,789 | -0.21(-1.48%) |
Dec 24, 2013 | 13.89 | 13.89 | 13.72 | 13.88 | 11,547 | +0.00(+0.00%) |
Dec 23, 2013 | 13.85 | 13.89 | 13.61 | 13.88 | 28,618 | +0.07(+0.50%) |
Dec 20, 2013 | 13.69 | 13.82 | 13.69 | 13.81 | 112,988 | +0.18(+1.32%) |
Dec 19, 2013 | 13.55 | 13.67 | 13.55 | 13.63 | 20,440 | -0.10(-0.75%) |
Dec 18, 2013 | 13.31 | 13.74 | 13.31 | 13.73 | 34,615 | +0.45(+3.42%) |
Dec 17, 2013 | 13.13 | 13.44 | 12.99 | 13.28 | 23,263 | +0.21(+1.64%) |
Dec 16, 2013 | 12.69 | 13.08 | 12.69 | 13.06 | 22,024 | +0.12(+0.93%) |
Dec 13, 2013 | 12.67 | 13.03 | 12.56 | 12.94 | 22,962 | +0.28(+2.24%) |
Dec 12, 2013 | 12.39 | 12.76 | 12.33 | 12.66 | 25,783 | +0.24(+1.93%) |
Dec 11, 2013 | 12.50 | 12.52 | 12.38 | 12.42 | 27,281 | -0.03(-0.21%) |
Dec 10, 2013 | 12.34 | 12.50 | 12.19 | 12.45 | 26,419 | +0.12(+0.97%) |
Dec 09, 2013 | 12.39 | 12.44 | 12.08 | 12.33 | 60,872 | +0.00(+0.00%) |
Dec 06, 2013 | 12.08 | 12.44 | 11.84 | 12.33 | 0 | +0.38(+3.16%) |
Dec 05, 2013 | 12.33 | 12.40 | 11.85 | 11.95 | 0 | -0.33(-2.72%) |
Dec 04, 2013 | 12.11 | 12.45 | 12.01 | 12.28 | 0 | +0.09(+0.70%) |
Dec 03, 2013 | 12.08 | 12.33 | 12.01 | 12.20 | 0 | +0.03(+0.21%) |
Dec 02, 2013 | 12.56 | 12.64 | 12.09 | 12.17 | 0 | -0.37(-2.94%) |
Nov 29, 2013 | 12.57 | 12.65 | 12.44 | 12.54 | 0 | +0.06(+0.48%) |
Nov 27, 2013 | 12.47 | 12.71 | 12.37 | 12.48 | 0 | -0.01(-0.07%) |
Nov 26, 2013 | 12.59 | 12.65 | 12.39 | 12.49 | 0 | -0.05(-0.41%) |
Nov 25, 2013 | 12.63 | 12.63 | 12.32 | 12.54 | 36,911 | -0.09(-0.68%) |
Nov 22, 2013 | 12.65 | 12.65 | 12.27 | 12.63 | 0 | -0.03(-0.20%) |
Nov 21, 2013 | 12.65 | 12.65 | 12.43 | 12.65 | 17,464 | +0.01(+0.07%) |
Nov 20, 2013 | 12.46 | 12.64 | 12.27 | 12.64 | 0 | +0.19(+1.52%) |
Nov 19, 2013 | 12.56 | 12.56 | 12.27 | 12.45 | 39,855 | -0.14(-1.09%) |
Nov 18, 2013 | 12.56 | 12.78 | 12.35 | 12.59 | 0 | +0.25(+2.02%) |
Nov 15, 2013 | 12.18 | 12.56 | 12.18 | 12.34 | 0 | +0.27(+2.20%) |
Nov 14, 2013 | 12.03 | 12.20 | 12.03 | 12.08 | 0 | -0.06(-0.49%) |
Nov 12, 2013 | 12.51 | 13.28 | 12.10 | 12.14 | 0 | -0.39(-3.08%) |
Nov 11, 2013 | 12.82 | 12.84 | 12.46 | 12.52 | 0 | -0.36(-2.80%) |
Nov 08, 2013 | 13.11 | 13.37 | 12.71 | 12.88 | 0 | -0.24(-1.83%) |
Nov 07, 2013 | 13.54 | 13.72 | 13.02 | 13.12 | 27,603 | -0.16(-1.23%) |
Nov 06, 2013 | 13.35 | 13.46 | 13.29 | 13.29 | 71,183 | -0.03(-0.19%) |
Nov 05, 2013 | 13.35 | 13.64 | 13.29 | 13.31 | 0 | -0.07(-0.51%) |
Nov 04, 2013 | 13.20 | 13.45 | 13.06 | 13.38 | 16,968 | +0.18(+1.37%) |