Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.08 | 11.28 | 10.89 | 10.93 | 287,134 | -0.33(-2.91%) |
Jan 30, 2014 | 10.77 | 11.46 | 10.73 | 11.25 | 334,693 | +0.61(+5.78%) |
Jan 29, 2014 | 10.77 | 10.77 | 10.55 | 10.64 | 118,665 | -0.07(-0.62%) |
Jan 28, 2014 | 10.55 | 10.73 | 10.55 | 10.70 | 168,012 | +0.12(+1.13%) |
Jan 27, 2014 | 10.62 | 10.74 | 10.57 | 10.58 | 234,868 | -0.04(-0.42%) |
Jan 24, 2014 | 10.51 | 10.67 | 10.43 | 10.63 | 175,245 | +0.02(+0.21%) |
Jan 23, 2014 | 10.66 | 10.74 | 10.50 | 10.61 | 86,140 | -0.08(-0.70%) |
Jan 22, 2014 | 10.78 | 10.78 | 10.68 | 10.68 | 39,499 | -0.08(-0.70%) |
Jan 21, 2014 | 10.81 | 10.85 | 10.66 | 10.76 | 101,683 | -0.03(-0.25%) |
Jan 17, 2014 | 10.81 | 10.78 | 10.78 | 10.78 | 94,503 | -0.02(-0.16%) |
Jan 16, 2014 | 10.96 | 11.14 | 10.73 | 10.80 | 101,686 | -0.18(-1.61%) |
Jan 15, 2014 | 10.97 | 11.05 | 10.90 | 10.98 | 88,367 | +0.01(+0.08%) |
Jan 14, 2014 | 11.23 | 11.24 | 10.95 | 10.97 | 130,344 | -0.25(-2.25%) |
Jan 13, 2014 | 11.44 | 11.51 | 10.97 | 11.22 | 403,491 | -0.24(-2.12%) |
Jan 10, 2014 | 11.27 | 11.70 | 11.23 | 11.46 | 649,847 | -0.62(-5.16%) |
Jan 09, 2014 | 12.32 | 12.32 | 11.92 | 12.09 | 87,069 | -0.21(-1.69%) |
Jan 08, 2014 | 12.58 | 12.58 | 12.24 | 12.30 | 87,581 | -0.34(-2.72%) |
Jan 07, 2014 | 12.84 | 13.13 | 12.61 | 12.64 | 115,438 | -0.09(-0.69%) |
Jan 06, 2014 | 12.97 | 12.99 | 12.69 | 12.73 | 160,078 | -0.24(-1.84%) |
Jan 03, 2014 | 12.85 | 13.04 | 12.85 | 12.97 | 68,515 | +0.12(+0.96%) |
Jan 02, 2014 | 12.79 | 12.90 | 12.69 | 12.84 | 175,700 | +0.04(+0.31%) |
Dec 31, 2013 | 12.80 | 12.80 | 12.80 | 12.80 | 64,346 | -0.01(-0.07%) |
Dec 30, 2013 | 12.83 | 12.87 | 12.75 | 12.81 | 149,907 | -0.04(-0.34%) |
Dec 27, 2013 | 12.76 | 12.87 | 12.60 | 12.86 | 74,141 | +0.14(+1.11%) |
Dec 26, 2013 | 12.83 | 12.85 | 12.68 | 12.72 | 39,305 | +0.01(+0.07%) |
Dec 24, 2013 | 12.60 | 12.80 | 12.60 | 12.71 | 31,498 | +0.02(+0.17%) |
Dec 23, 2013 | 12.79 | 12.91 | 12.64 | 12.68 | 79,565 | -0.04(-0.35%) |
Dec 20, 2013 | 12.64 | 12.90 | 12.37 | 12.73 | 246,296 | +0.15(+1.16%) |
Dec 19, 2013 | 12.70 | 12.71 | 12.53 | 12.58 | 92,131 | -0.15(-1.21%) |
Dec 18, 2013 | 12.64 | 12.84 | 12.51 | 12.74 | 142,419 | +0.15(+1.23%) |
Dec 17, 2013 | 12.54 | 12.71 | 12.53 | 12.58 | 168,543 | -0.07(-0.52%) |
Dec 16, 2013 | 12.50 | 12.69 | 12.46 | 12.65 | 111,716 | +0.17(+1.34%) |
Dec 13, 2013 | 12.47 | 12.66 | 12.44 | 12.48 | 88,535 | +0.00(+0.00%) |
Dec 12, 2013 | 12.44 | 12.62 | 12.37 | 12.48 | 81,566 | +0.08(+0.68%) |
Dec 11, 2013 | 12.69 | 12.69 | 12.36 | 12.40 | 84,312 | -0.05(-0.39%) |
Dec 10, 2013 | 12.42 | 12.53 | 12.36 | 12.45 | 120,242 | +0.00(+0.04%) |
Dec 09, 2013 | 12.38 | 12.44 | 12.20 | 12.44 | 100,550 | +0.03(+0.25%) |
Dec 06, 2013 | 12.50 | 12.63 | 12.32 | 12.41 | 0 | -0.00(-0.04%) |
Dec 05, 2013 | 12.45 | 12.54 | 12.33 | 12.42 | 0 | +0.00(+0.04%) |
Dec 04, 2013 | 12.66 | 12.89 | 12.32 | 12.41 | 0 | -0.26(-2.06%) |
Dec 03, 2013 | 12.12 | 12.98 | 12.12 | 12.67 | 0 | +0.55(+4.51%) |
Dec 02, 2013 | 12.77 | 12.77 | 12.01 | 12.12 | 136,428 | -0.64(-5.05%) |
Nov 29, 2013 | 12.66 | 12.80 | 12.57 | 12.77 | 0 | +0.21(+1.65%) |
Nov 27, 2013 | 12.12 | 12.57 | 12.09 | 12.56 | 0 | +0.43(+3.53%) |
Nov 26, 2013 | 12.01 | 12.18 | 11.89 | 12.13 | 0 | +0.20(+1.66%) |
Nov 25, 2013 | 11.74 | 12.09 | 11.74 | 11.93 | 47,544 | +0.24(+2.04%) |
Nov 22, 2013 | 11.69 | 11.74 | 11.55 | 11.70 | 0 | +0.05(+0.42%) |
Nov 21, 2013 | 11.36 | 11.66 | 11.31 | 11.65 | 63,703 | +0.30(+2.69%) |
Nov 20, 2013 | 11.29 | 11.52 | 11.12 | 11.34 | 0 | +0.07(+0.63%) |
Nov 19, 2013 | 11.24 | 11.59 | 11.11 | 11.27 | 54,683 | +0.01(+0.08%) |
Nov 18, 2013 | 11.43 | 11.58 | 11.23 | 11.26 | 0 | -0.16(-1.39%) |
Nov 15, 2013 | 11.26 | 11.63 | 11.22 | 11.42 | 0 | +0.14(+1.25%) |
Nov 14, 2013 | 11.23 | 11.38 | 11.05 | 11.28 | 0 | +0.03(+0.23%) |
Nov 13, 2013 | 11.21 | 11.37 | 11.21 | 11.25 | 0 | -0.02(-0.16%) |
Nov 12, 2013 | 11.37 | 11.37 | 11.22 | 11.27 | 0 | -0.10(-0.89%) |
Nov 11, 2013 | 11.36 | 11.51 | 11.21 | 11.37 | 0 | +0.03(+0.27%) |
Nov 08, 2013 | 11.14 | 11.65 | 11.14 | 11.34 | 0 | +0.20(+1.78%) |
Nov 07, 2013 | 11.36 | 11.41 | 11.08 | 11.14 | 31,906 | -0.13(-1.17%) |
Nov 06, 2013 | 11.37 | 11.41 | 11.11 | 11.28 | 41,809 | +0.00(+0.00%) |
Nov 05, 2013 | 11.30 | 11.86 | 11.25 | 11.28 | 0 | -0.04(-0.39%) |
Nov 04, 2013 | 11.12 | 11.41 | 10.99 | 11.32 | 101,620 | +0.20(+1.83%) |