Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.47 | 12.74 | 12.42 | 12.67 | 14,823,551 | +0.25(+1.99%) |
Jan 30, 2014 | 12.39 | 12.43 | 12.32 | 12.42 | 6,456,938 | +0.07(+0.57%) |
Jan 29, 2014 | 12.28 | 12.40 | 12.21 | 12.35 | 5,461,215 | +0.08(+0.67%) |
Jan 28, 2014 | 12.26 | 12.43 | 12.22 | 12.27 | 9,998,026 | +0.01(+0.10%) |
Jan 27, 2014 | 12.39 | 12.47 | 12.25 | 12.26 | 9,357,706 | -0.14(-1.14%) |
Jan 24, 2014 | 12.45 | 12.56 | 12.38 | 12.40 | 12,143,675 | +0.02(+0.19%) |
Jan 23, 2014 | 12.21 | 12.46 | 12.21 | 12.38 | 9,552,954 | +0.15(+1.25%) |
Jan 22, 2014 | 12.15 | 12.25 | 12.14 | 12.22 | 7,998,264 | +0.04(+0.29%) |
Jan 21, 2014 | 12.01 | 12.21 | 12.01 | 12.19 | 6,309,739 | +0.19(+1.57%) |
Jan 17, 2014 | 12.02 | 12.00 | 12.00 | 12.00 | 4,328,042 | -0.01(-0.10%) |
Jan 16, 2014 | 11.94 | 12.03 | 11.89 | 12.01 | 5,106,005 | +0.08(+0.69%) |
Jan 15, 2014 | 11.99 | 12.06 | 11.93 | 11.93 | 5,931,714 | -0.06(-0.49%) |
Jan 14, 2014 | 12.19 | 12.21 | 11.96 | 11.99 | 7,500,485 | -0.24(-1.93%) |
Jan 13, 2014 | 12.06 | 12.29 | 12.00 | 12.22 | 13,501,697 | +0.18(+1.47%) |
Jan 10, 2014 | 12.08 | 12.08 | 11.88 | 12.05 | 13,697,635 | +0.19(+1.59%) |
Jan 09, 2014 | 11.98 | 11.99 | 11.73 | 11.86 | 9,839,572 | -0.08(-0.69%) |
Jan 08, 2014 | 12.01 | 12.03 | 11.83 | 11.94 | 9,431,526 | -0.12(-0.98%) |
Jan 07, 2014 | 11.88 | 12.09 | 11.87 | 12.06 | 13,412,038 | +0.16(+1.38%) |
Jan 06, 2014 | 11.80 | 11.92 | 11.80 | 11.89 | 7,793,290 | +0.13(+1.10%) |
Jan 03, 2014 | 11.82 | 11.88 | 11.67 | 11.76 | 7,711,482 | -0.01(-0.10%) |
Jan 02, 2014 | 11.73 | 11.93 | 11.73 | 11.78 | 9,234,529 | +0.05(+0.40%) |
Dec 31, 2013 | 11.49 | 11.73 | 11.73 | 11.73 | 17,859,178 | +0.24(+2.05%) |
Dec 30, 2013 | 11.55 | 11.58 | 11.43 | 11.49 | 20,184,020 | -0.07(-0.61%) |
Dec 27, 2013 | 11.61 | 11.65 | 11.54 | 11.56 | 10,972,700 | +0.01(+0.10%) |
Dec 26, 2013 | 11.54 | 11.63 | 11.54 | 11.55 | 11,620,734 | +0.01(+0.10%) |
Dec 24, 2013 | 11.65 | 11.70 | 11.53 | 11.54 | 5,231,290 | -0.14(-1.17%) |
Dec 23, 2013 | 11.54 | 11.76 | 11.52 | 11.68 | 17,866,594 | +0.15(+1.29%) |
Dec 20, 2013 | 11.37 | 11.58 | 11.36 | 11.53 | 23,404,164 | +0.26(+2.33%) |
Dec 19, 2013 | 11.51 | 11.52 | 11.21 | 11.27 | 25,551,710 | -0.40(-3.42%) |
Dec 18, 2013 | 11.47 | 11.84 | 11.37 | 11.67 | 18,365,010 | +0.15(+1.29%) |
Dec 17, 2013 | 11.30 | 11.55 | 11.24 | 11.52 | 15,765,590 | +0.31(+2.75%) |
Dec 16, 2013 | 11.35 | 11.36 | 11.18 | 11.21 | 11,444,614 | -0.14(-1.21%) |
Dec 13, 2013 | 11.45 | 11.52 | 11.31 | 11.35 | 8,154,123 | -0.03(-0.30%) |
Dec 12, 2013 | 11.38 | 11.50 | 11.28 | 11.38 | 8,725,397 | -0.01(-0.10%) |
Dec 11, 2013 | 11.61 | 11.62 | 11.39 | 11.39 | 9,833,318 | -0.25(-2.16%) |
Dec 10, 2013 | 11.48 | 11.73 | 11.47 | 11.64 | 17,116,110 | +0.22(+1.90%) |
Dec 09, 2013 | 11.07 | 11.44 | 11.06 | 11.43 | 13,124,096 | +0.31(+2.77%) |
Dec 06, 2013 | 11.29 | 11.31 | 11.03 | 11.12 | 14,548,631 | -0.14(-1.22%) |
Dec 05, 2013 | 11.29 | 11.38 | 11.24 | 11.26 | 13,966,151 | -0.22(-1.89%) |
Dec 04, 2013 | 11.35 | 11.54 | 11.21 | 11.47 | 13,466,666 | -0.01(-0.10%) |
Dec 03, 2013 | 11.39 | 11.50 | 11.43 | 11.48 | 9,893,172 | +0.06(+0.50%) |
Dec 02, 2013 | 11.62 | 11.62 | 11.35 | 11.43 | 12,811,059 | -0.17(-1.48%) |
Nov 29, 2013 | 11.63 | 11.65 | 11.54 | 11.60 | 5,001,562 | -0.02(-0.20%) |
Nov 27, 2013 | 11.46 | 11.63 | 11.44 | 11.62 | 14,457,197 | +0.37(+3.25%) |
Nov 26, 2013 | 11.56 | 11.64 | 11.26 | 11.26 | 37,205,804 | -0.39(-3.33%) |
Nov 25, 2013 | 11.64 | 11.73 | 11.60 | 11.64 | 9,813,516 | -0.05(-0.39%) |
Nov 22, 2013 | 11.80 | 11.82 | 11.60 | 11.69 | 12,292,041 | -0.13(-1.06%) |
Nov 21, 2013 | 11.87 | 11.94 | 11.78 | 11.81 | 11,203,532 | -0.08(-0.67%) |
Nov 20, 2013 | 12.00 | 12.13 | 11.87 | 11.89 | 16,968,610 | -0.09(-0.76%) |
Nov 19, 2013 | 12.07 | 12.08 | 11.99 | 11.99 | 6,653,529 | -0.09(-0.76%) |
Nov 18, 2013 | 12.23 | 12.27 | 12.07 | 12.08 | 9,079,572 | -0.17(-1.40%) |
Nov 15, 2013 | 12.36 | 12.42 | 12.21 | 12.25 | 8,080,679 | -0.10(-0.83%) |
Nov 14, 2013 | 12.27 | 12.49 | 12.27 | 12.35 | 11,183,024 | +0.11(+0.93%) |
Nov 13, 2013 | 11.97 | 12.24 | 11.94 | 12.24 | 15,721,968 | +0.24(+2.00%) |
Nov 12, 2013 | 11.84 | 12.01 | 11.79 | 12.00 | 21,536,706 | +0.15(+1.25%) |
Nov 11, 2013 | 12.10 | 12.10 | 11.76 | 11.85 | 19,972,878 | -0.32(-2.63%) |
Nov 08, 2013 | 12.50 | 12.51 | 12.08 | 12.17 | 20,758,284 | -0.43(-3.44%) |
Nov 07, 2013 | 12.87 | 12.90 | 12.51 | 12.60 | 23,876,094 | -0.62(-4.66%) |
Nov 06, 2013 | 13.14 | 13.22 | 13.13 | 13.22 | 7,108,695 | +0.09(+0.70%) |
Nov 05, 2013 | 13.23 | 13.28 | 13.12 | 13.13 | 8,748,140 | -0.15(-1.12%) |
Nov 04, 2013 | 13.38 | 13.41 | 13.23 | 13.28 | 9,581,190 | -0.18(-1.36%) |