Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.37 | 13.43 | 13.16 | 13.20 | 200,541 | -0.26(-1.92%) |
Jan 30, 2014 | 13.36 | 13.57 | 13.17 | 13.46 | 529,904 | +0.20(+1.54%) |
Jan 29, 2014 | 13.33 | 13.56 | 12.86 | 13.25 | 921,742 | -0.28(-2.09%) |
Jan 28, 2014 | 12.55 | 13.62 | 12.42 | 13.54 | 3,074,585 | +1.87(+15.99%) |
Jan 27, 2014 | 11.73 | 11.76 | 11.40 | 11.67 | 641,150 | -0.03(-0.27%) |
Jan 24, 2014 | 11.87 | 11.87 | 11.49 | 11.70 | 652,667 | -0.20(-1.65%) |
Jan 23, 2014 | 11.76 | 11.92 | 11.54 | 11.90 | 553,972 | +0.13(+1.13%) |
Jan 22, 2014 | 11.37 | 11.90 | 11.27 | 11.76 | 795,664 | +0.73(+6.61%) |
Jan 21, 2014 | 11.14 | 11.14 | 10.98 | 11.04 | 208,125 | -0.10(-0.91%) |
Jan 17, 2014 | 10.96 | 11.14 | 11.14 | 11.14 | 301,283 | +0.20(+1.79%) |
Jan 16, 2014 | 10.69 | 10.95 | 10.56 | 10.94 | 251,825 | +0.32(+3.03%) |
Jan 15, 2014 | 10.83 | 11.01 | 10.59 | 10.62 | 413,094 | -0.21(-1.95%) |
Jan 14, 2014 | 10.35 | 10.88 | 10.35 | 10.83 | 532,739 | +0.49(+4.70%) |
Jan 13, 2014 | 10.98 | 11.12 | 10.13 | 10.35 | 869,724 | -0.61(-5.58%) |
Jan 10, 2014 | 10.89 | 11.02 | 10.82 | 10.96 | 165,040 | +0.05(+0.50%) |
Jan 09, 2014 | 11.31 | 11.31 | 10.74 | 10.90 | 562,804 | -0.40(-3.54%) |
Jan 08, 2014 | 11.32 | 11.37 | 11.18 | 11.30 | 199,218 | +0.01(+0.07%) |
Jan 07, 2014 | 11.34 | 11.40 | 11.18 | 11.29 | 302,016 | -0.02(-0.14%) |
Jan 06, 2014 | 11.19 | 11.37 | 11.14 | 11.31 | 501,741 | +0.21(+1.91%) |
Jan 03, 2014 | 11.05 | 11.24 | 10.97 | 11.10 | 270,377 | +0.08(+0.71%) |
Jan 02, 2014 | 11.10 | 11.15 | 10.85 | 11.02 | 203,040 | -0.08(-0.71%) |
Dec 31, 2013 | 10.79 | 11.10 | 11.10 | 11.10 | 298,095 | +0.29(+2.69%) |
Dec 30, 2013 | 11.00 | 11.18 | 10.69 | 10.81 | 685,030 | -0.23(-2.06%) |
Dec 27, 2013 | 11.14 | 11.22 | 10.96 | 11.04 | 305,543 | -0.04(-0.35%) |
Dec 26, 2013 | 11.35 | 11.41 | 11.01 | 11.07 | 312,083 | -0.20(-1.81%) |
Dec 24, 2013 | 11.18 | 11.45 | 11.16 | 11.28 | 111,191 | +0.12(+1.05%) |
Dec 23, 2013 | 11.29 | 11.32 | 11.04 | 11.16 | 353,484 | -0.04(-0.35%) |
Dec 20, 2013 | 11.27 | 11.36 | 11.17 | 11.20 | 407,641 | -0.15(-1.31%) |
Dec 19, 2013 | 11.31 | 11.36 | 11.02 | 11.35 | 275,728 | -0.01(-0.07%) |
Dec 18, 2013 | 11.53 | 11.66 | 11.31 | 11.36 | 320,416 | -0.21(-1.83%) |
Dec 17, 2013 | 11.73 | 11.73 | 11.55 | 11.57 | 149,940 | -0.10(-0.87%) |
Dec 16, 2013 | 11.62 | 11.73 | 11.58 | 11.67 | 234,053 | +0.17(+1.50%) |
Dec 13, 2013 | 11.64 | 11.74 | 11.42 | 11.50 | 157,298 | -0.10(-0.88%) |
Dec 12, 2013 | 11.63 | 11.67 | 11.43 | 11.60 | 430,601 | -0.01(-0.07%) |
Dec 11, 2013 | 11.95 | 11.99 | 11.53 | 11.61 | 598,371 | -0.39(-3.27%) |
Dec 10, 2013 | 11.83 | 12.09 | 11.79 | 12.00 | 336,257 | +0.19(+1.59%) |
Dec 09, 2013 | 12.02 | 12.03 | 11.76 | 11.81 | 176,298 | -0.12(-0.99%) |
Dec 06, 2013 | 11.75 | 12.00 | 11.69 | 11.93 | 0 | +0.25(+2.15%) |
Dec 05, 2013 | 11.71 | 11.80 | 11.64 | 11.68 | 0 | -0.02(-0.20%) |
Dec 04, 2013 | 11.62 | 11.73 | 11.41 | 11.70 | 0 | +0.09(+0.81%) |
Dec 03, 2013 | 11.61 | 11.84 | 11.55 | 11.61 | 0 | +0.02(+0.14%) |
Dec 02, 2013 | 11.69 | 11.84 | 11.57 | 11.59 | 0 | -0.12(-1.01%) |
Nov 29, 2013 | 11.78 | 11.80 | 11.54 | 11.71 | 0 | -0.02(-0.13%) |
Nov 27, 2013 | 11.91 | 11.91 | 11.65 | 11.73 | 0 | -0.17(-1.45%) |
Nov 26, 2013 | 12.00 | 12.03 | 11.76 | 11.90 | 0 | -0.06(-0.53%) |
Nov 25, 2013 | 12.03 | 12.14 | 11.88 | 11.96 | 0 | +0.01(+0.07%) |
Nov 22, 2013 | 11.76 | 12.04 | 11.49 | 11.95 | 0 | +0.55(+4.81%) |
Nov 21, 2013 | 11.31 | 11.68 | 11.17 | 11.40 | 685,162 | +0.15(+1.32%) |
Nov 20, 2013 | 11.13 | 11.32 | 11.02 | 11.25 | 0 | +0.27(+2.50%) |
Nov 19, 2013 | 10.59 | 11.21 | 10.59 | 10.98 | 0 | +0.56(+5.34%) |
Nov 18, 2013 | 10.19 | 10.46 | 10.18 | 10.42 | 0 | +0.28(+2.78%) |
Nov 15, 2013 | 10.31 | 10.32 | 10.11 | 10.14 | 0 | -0.12(-1.15%) |
Nov 14, 2013 | 10.47 | 10.51 | 10.22 | 10.26 | 0 | -0.01(-0.08%) |
Nov 12, 2013 | 10.10 | 10.43 | 10.09 | 10.27 | 0 | +0.18(+1.79%) |
Nov 11, 2013 | 9.890 | 10.17 | 9.827 | 10.09 | 0 | +0.24(+2.39%) |
Nov 08, 2013 | 9.780 | 9.906 | 9.694 | 9.851 | 0 | +0.14(+1.45%) |
Nov 07, 2013 | 9.953 | 9.953 | 9.694 | 9.710 | 0 | -0.18(-1.82%) |
Nov 06, 2013 | 10.02 | 10.04 | 9.812 | 9.890 | 0 | -0.08(-0.79%) |
Nov 05, 2013 | 9.882 | 10.12 | 9.792 | 9.969 | 0 | +0.11(+1.11%) |
Nov 04, 2013 | 9.757 | 9.969 | 9.718 | 9.859 | 0 | +0.09(+0.88%) |