Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.24 | 12.44 | 12.19 | 12.42 | 185,070 | -0.05(-0.36%) |
Jan 30, 2014 | 12.54 | 12.56 | 12.37 | 12.47 | 199,077 | +0.07(+0.56%) |
Jan 29, 2014 | 12.35 | 12.42 | 12.15 | 12.40 | 263,879 | -0.09(-0.69%) |
Jan 28, 2014 | 12.40 | 12.60 | 12.36 | 12.49 | 359,154 | +0.09(+0.70%) |
Jan 27, 2014 | 12.58 | 12.62 | 12.26 | 12.40 | 256,831 | +0.01(+0.07%) |
Jan 24, 2014 | 12.35 | 12.51 | 12.27 | 12.39 | 343,149 | -0.05(-0.43%) |
Jan 23, 2014 | 12.42 | 12.53 | 12.36 | 12.44 | 189,431 | +0.01(+0.10%) |
Jan 22, 2014 | 12.38 | 12.51 | 12.17 | 12.43 | 350,344 | +0.17(+1.38%) |
Jan 21, 2014 | 12.22 | 12.34 | 12.05 | 12.26 | 184,222 | +0.05(+0.37%) |
Jan 17, 2014 | 12.23 | 12.22 | 12.22 | 12.22 | 266,637 | +0.00(+0.03%) |
Jan 16, 2014 | 12.15 | 12.37 | 11.96 | 12.21 | 280,545 | -0.01(-0.07%) |
Jan 15, 2014 | 11.94 | 12.23 | 11.93 | 12.22 | 168,457 | +0.28(+2.38%) |
Jan 14, 2014 | 11.62 | 11.97 | 11.55 | 11.94 | 110,581 | +0.32(+2.73%) |
Jan 13, 2014 | 11.34 | 11.65 | 11.26 | 11.62 | 262,718 | +0.29(+2.54%) |
Jan 10, 2014 | 10.89 | 11.36 | 10.24 | 11.33 | 246,455 | +0.12(+1.03%) |
Jan 09, 2014 | 11.38 | 11.39 | 11.16 | 11.22 | 151,587 | -0.15(-1.34%) |
Jan 08, 2014 | 11.28 | 11.37 | 11.06 | 11.37 | 152,299 | +0.10(+0.88%) |
Jan 07, 2014 | 11.17 | 11.38 | 11.16 | 11.27 | 131,577 | +0.09(+0.85%) |
Jan 06, 2014 | 11.50 | 11.53 | 11.08 | 11.18 | 161,296 | -0.23(-2.02%) |
Jan 03, 2014 | 11.32 | 11.47 | 11.27 | 11.41 | 110,154 | +0.07(+0.65%) |
Jan 02, 2014 | 11.82 | 11.82 | 11.32 | 11.33 | 168,846 | -0.49(-4.18%) |
Dec 31, 2013 | 11.84 | 11.83 | 11.83 | 11.83 | 166,830 | +0.02(+0.14%) |
Dec 30, 2013 | 11.82 | 11.90 | 11.65 | 11.81 | 73,359 | -0.03(-0.24%) |
Dec 27, 2013 | 11.93 | 11.95 | 11.82 | 11.84 | 55,387 | -0.04(-0.31%) |
Dec 26, 2013 | 11.93 | 11.96 | 11.84 | 11.88 | 68,202 | -0.05(-0.45%) |
Dec 24, 2013 | 11.83 | 12.07 | 11.82 | 11.93 | 42,023 | +0.05(+0.41%) |
Dec 23, 2013 | 11.50 | 11.89 | 11.48 | 11.88 | 97,579 | +0.40(+3.47%) |
Dec 20, 2013 | 11.18 | 11.48 | 11.12 | 11.48 | 623,897 | +0.30(+2.64%) |
Dec 19, 2013 | 11.25 | 11.38 | 11.09 | 11.19 | 130,883 | -0.09(-0.84%) |
Dec 18, 2013 | 11.24 | 11.45 | 11.14 | 11.28 | 193,684 | -0.06(-0.54%) |
Dec 17, 2013 | 11.29 | 11.46 | 11.25 | 11.34 | 169,983 | +0.02(+0.22%) |
Dec 16, 2013 | 11.34 | 11.49 | 11.26 | 11.32 | 66,241 | -0.01(-0.07%) |
Dec 13, 2013 | 11.17 | 11.47 | 11.14 | 11.33 | 94,874 | +0.17(+1.51%) |
Dec 12, 2013 | 11.17 | 11.27 | 11.06 | 11.16 | 126,529 | -0.03(-0.26%) |
Dec 11, 2013 | 11.37 | 11.41 | 11.10 | 11.19 | 89,747 | -0.22(-1.91%) |
Dec 10, 2013 | 11.54 | 11.54 | 11.29 | 11.40 | 106,254 | -0.18(-1.59%) |
Dec 09, 2013 | 11.74 | 11.82 | 11.51 | 11.59 | 111,252 | -0.20(-1.67%) |
Dec 06, 2013 | 11.73 | 11.88 | 11.57 | 11.79 | 63,645 | +0.20(+1.74%) |
Dec 05, 2013 | 11.55 | 11.67 | 11.47 | 11.58 | 55,316 | +0.06(+0.53%) |
Dec 04, 2013 | 11.74 | 11.85 | 11.50 | 11.52 | 69,565 | -0.30(-2.57%) |
Dec 03, 2013 | 11.74 | 12.08 | 11.67 | 11.83 | 63,750 | +0.09(+0.73%) |
Dec 02, 2013 | 12.16 | 12.16 | 11.65 | 11.74 | 85,636 | -0.45(-3.70%) |
Nov 29, 2013 | 12.31 | 12.31 | 12.13 | 12.19 | 41,490 | -0.05(-0.44%) |
Nov 27, 2013 | 12.17 | 12.26 | 11.88 | 12.25 | 90,110 | +0.12(+0.98%) |
Nov 26, 2013 | 12.00 | 12.19 | 11.94 | 12.13 | 79,249 | +0.11(+0.92%) |
Nov 25, 2013 | 11.86 | 12.10 | 11.86 | 12.02 | 48,739 | +0.16(+1.35%) |
Nov 22, 2013 | 11.59 | 11.90 | 11.51 | 11.86 | 98,351 | +0.20(+1.69%) |
Nov 21, 2013 | 11.41 | 11.66 | 11.24 | 11.66 | 105,040 | +0.26(+2.30%) |
Nov 20, 2013 | 11.56 | 11.64 | 11.24 | 11.40 | 136,215 | -0.11(-1.00%) |
Nov 19, 2013 | 11.30 | 11.75 | 11.17 | 11.51 | 188,038 | +0.20(+1.74%) |
Nov 18, 2013 | 11.29 | 11.39 | 11.18 | 11.31 | 108,815 | +0.09(+0.84%) |
Nov 15, 2013 | 11.17 | 11.26 | 11.03 | 11.22 | 180,971 | +0.03(+0.29%) |
Nov 14, 2013 | 11.33 | 11.33 | 11.00 | 11.19 | 183,797 | -0.18(-1.55%) |
Nov 13, 2013 | 11.24 | 11.38 | 11.10 | 11.36 | 92,091 | +0.02(+0.22%) |
Nov 12, 2013 | 11.39 | 11.63 | 11.25 | 11.34 | 95,500 | -0.08(-0.68%) |
Nov 11, 2013 | 11.54 | 11.54 | 11.29 | 11.42 | 325,750 | -0.12(-1.03%) |
Nov 08, 2013 | 11.25 | 11.60 | 11.23 | 11.54 | 53,374 | +0.27(+2.44%) |
Nov 07, 2013 | 11.53 | 11.53 | 11.20 | 11.26 | 62,098 | -0.24(-2.10%) |
Nov 06, 2013 | 11.53 | 11.61 | 11.45 | 11.50 | 27,867 | +0.06(+0.50%) |
Nov 05, 2013 | 11.45 | 11.48 | 11.40 | 11.45 | 64,849 | -0.02(-0.18%) |
Nov 04, 2013 | 11.56 | 11.57 | 11.40 | 11.47 | 106,639 | -0.02(-0.18%) |