Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.34 | 11.92 | 11.26 | 11.73 | 3,977,159 | +0.38(+3.35%) |
Jan 30, 2014 | 11.20 | 11.40 | 11.10 | 11.35 | 3,200,631 | +0.26(+2.34%) |
Jan 29, 2014 | 11.19 | 11.30 | 11.01 | 11.09 | 1,496,269 | -0.20(-1.77%) |
Jan 28, 2014 | 11.05 | 11.33 | 10.84 | 11.29 | 3,815,623 | -0.29(-2.50%) |
Jan 27, 2014 | 11.74 | 11.77 | 11.39 | 11.58 | 2,117,061 | -0.09(-0.77%) |
Jan 24, 2014 | 12.17 | 12.21 | 11.60 | 11.67 | 2,656,805 | -0.59(-4.81%) |
Jan 23, 2014 | 12.41 | 12.45 | 12.23 | 12.26 | 951,283 | -0.23(-1.84%) |
Jan 22, 2014 | 12.51 | 12.57 | 12.35 | 12.49 | 967,382 | -0.02(-0.16%) |
Jan 21, 2014 | 12.62 | 12.80 | 12.44 | 12.51 | 1,092,196 | -0.05(-0.40%) |
Jan 17, 2014 | 12.58 | 12.56 | 12.56 | 12.56 | 967,300 | -0.04(-0.32%) |
Jan 16, 2014 | 12.75 | 12.75 | 12.27 | 12.60 | 2,463,480 | -0.14(-1.10%) |
Jan 15, 2014 | 12.98 | 13.03 | 12.64 | 12.74 | 1,558,027 | -0.24(-1.85%) |
Jan 14, 2014 | 12.89 | 13.10 | 12.87 | 12.98 | 1,558,538 | +0.13(+1.01%) |
Jan 13, 2014 | 13.07 | 13.13 | 12.70 | 12.85 | 1,908,034 | -0.23(-1.76%) |
Jan 10, 2014 | 13.12 | 13.24 | 13.01 | 13.08 | 1,683,350 | +0.03(+0.23%) |
Jan 09, 2014 | 13.42 | 13.64 | 13.02 | 13.05 | 2,909,761 | -0.37(-2.76%) |
Jan 08, 2014 | 13.81 | 13.97 | 13.36 | 13.42 | 1,919,501 | -0.38(-2.75%) |
Jan 07, 2014 | 13.91 | 14.04 | 13.75 | 13.80 | 1,970,565 | -0.04(-0.29%) |
Jan 06, 2014 | 14.06 | 14.18 | 13.72 | 13.84 | 2,756,726 | -0.22(-1.56%) |
Jan 03, 2014 | 14.22 | 14.45 | 14.00 | 14.06 | 1,896,285 | -0.10(-0.71%) |
Jan 02, 2014 | 14.29 | 14.29 | 13.99 | 14.16 | 1,569,735 | -0.17(-1.19%) |
Dec 31, 2013 | 14.39 | 14.33 | 14.33 | 14.33 | 1,005,300 | -0.29(-1.98%) |
Dec 30, 2013 | 14.51 | 14.67 | 14.30 | 14.62 | 404,482 | +0.11(+0.76%) |
Dec 27, 2013 | 14.51 | 14.65 | 14.45 | 14.51 | 510,181 | +0.00(+0.00%) |
Dec 26, 2013 | 14.58 | 14.73 | 14.48 | 14.51 | 375,460 | -0.05(-0.34%) |
Dec 24, 2013 | 14.36 | 14.75 | 14.30 | 14.56 | 407,626 | +0.22(+1.53%) |
Dec 23, 2013 | 14.37 | 14.61 | 14.12 | 14.34 | 696,533 | +0.08(+0.56%) |
Dec 20, 2013 | 14.17 | 14.30 | 13.99 | 14.26 | 1,726,341 | +0.14(+0.99%) |
Dec 19, 2013 | 14.07 | 14.17 | 13.97 | 14.12 | 1,340,399 | +0.04(+0.28%) |
Dec 18, 2013 | 13.97 | 14.19 | 13.87 | 14.08 | 1,413,912 | +0.16(+1.15%) |
Dec 17, 2013 | 14.03 | 14.06 | 13.88 | 13.92 | 961,118 | -0.12(-0.85%) |
Dec 16, 2013 | 14.06 | 14.16 | 13.97 | 14.04 | 1,329,938 | +0.05(+0.36%) |
Dec 13, 2013 | 14.01 | 14.23 | 13.97 | 13.99 | 1,347,712 | +0.02(+0.14%) |
Dec 12, 2013 | 14.19 | 14.39 | 13.96 | 13.97 | 1,100,112 | -0.20(-1.41%) |
Dec 11, 2013 | 14.52 | 14.71 | 14.15 | 14.17 | 1,370,206 | -0.35(-2.41%) |
Dec 10, 2013 | 14.24 | 14.66 | 14.23 | 14.52 | 2,175,101 | +0.29(+2.04%) |
Dec 09, 2013 | 14.38 | 14.49 | 14.18 | 14.23 | 1,166,818 | -0.13(-0.91%) |
Dec 06, 2013 | 14.09 | 14.46 | 14.04 | 14.36 | 0 | +0.36(+2.57%) |
Dec 05, 2013 | 14.05 | 14.15 | 13.96 | 14.00 | 0 | -0.07(-0.50%) |
Dec 04, 2013 | 13.98 | 14.26 | 13.91 | 14.07 | 1,998,726 | +0.03(+0.21%) |
Dec 03, 2013 | 14.08 | 14.17 | 13.97 | 14.04 | 2,192,376 | -0.10(-0.71%) |
Dec 02, 2013 | 14.40 | 14.43 | 13.95 | 14.14 | 4,979,219 | -0.30(-2.08%) |
Nov 29, 2013 | 14.50 | 14.60 | 14.44 | 14.44 | 0 | -0.02(-0.14%) |
Nov 27, 2013 | 14.68 | 14.68 | 14.41 | 14.46 | 0 | -0.18(-1.23%) |
Nov 26, 2013 | 15.39 | 15.39 | 14.63 | 14.64 | 2,315,577 | -0.04(-0.27%) |
Nov 25, 2013 | 14.91 | 14.92 | 14.67 | 14.68 | 0 | -0.16(-1.08%) |
Nov 22, 2013 | 14.95 | 14.98 | 14.72 | 14.84 | 0 | -0.04(-0.28%) |
Nov 21, 2013 | 14.66 | 15.03 | 14.62 | 14.88 | 0 | +0.29(+1.99%) |
Nov 20, 2013 | 14.98 | 14.99 | 14.51 | 14.59 | 0 | -0.33(-2.21%) |
Nov 19, 2013 | 15.15 | 15.19 | 14.88 | 14.92 | 0 | -0.26(-1.71%) |
Nov 18, 2013 | 15.00 | 15.50 | 14.90 | 15.18 | 6,255,836 | +0.53(+3.62%) |
Nov 15, 2013 | 14.50 | 14.85 | 14.49 | 14.65 | 0 | +0.15(+1.03%) |
Nov 14, 2013 | 14.25 | 14.85 | 14.25 | 14.50 | 4,222,662 | -0.04(-0.28%) |
Nov 13, 2013 | 14.16 | 14.63 | 14.06 | 14.54 | 0 | +0.26(+1.82%) |
Nov 12, 2013 | 14.22 | 14.46 | 14.20 | 14.28 | 0 | +0.02(+0.14%) |
Nov 11, 2013 | 13.51 | 14.48 | 13.45 | 14.26 | 6,129,585 | +0.58(+4.24%) |
Nov 08, 2013 | 12.89 | 13.74 | 12.75 | 13.68 | 0 | +0.84(+6.54%) |
Nov 07, 2013 | 13.25 | 13.33 | 12.80 | 12.84 | 0 | -0.42(-3.17%) |
Nov 06, 2013 | 13.30 | 13.61 | 13.10 | 13.26 | 0 | -0.35(-2.57%) |
Nov 05, 2013 | 13.83 | 13.88 | 13.50 | 13.61 | 0 | -0.14(-1.02%) |
Nov 04, 2013 | 13.65 | 13.82 | 13.09 | 13.75 | 0 | +0.42(+3.13%) |