Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.11 | 12.14 | 12.11 | 12.14 | 0 | -0.00(-0.04%) |
Jan 30, 2014 | 12.20 | 12.20 | 12.12 | 12.14 | 10,612 | +0.12(+1.04%) |
Jan 29, 2014 | 12.18 | 12.18 | 12.01 | 12.02 | 8,552 | -0.33(-2.67%) |
Jan 28, 2014 | 12.33 | 12.37 | 12.29 | 12.35 | 15,684 | +0.08(+0.65%) |
Jan 27, 2014 | 12.29 | 12.31 | 12.20 | 12.27 | 7,645 | +0.04(+0.37%) |
Jan 24, 2014 | 12.27 | 12.29 | 12.19 | 12.22 | 0 | -0.18(-1.41%) |
Jan 23, 2014 | 12.55 | 12.55 | 12.36 | 12.40 | 8,294 | -0.31(-2.44%) |
Jan 22, 2014 | 12.65 | 12.71 | 12.63 | 12.71 | 1,654 | +0.05(+0.39%) |
Jan 21, 2014 | 12.65 | 12.66 | 12.57 | 12.66 | 6,737 | +0.03(+0.24%) |
Jan 17, 2014 | 12.63 | 12.63 | 12.63 | 0 | +0.14(+1.12%) | |
Jan 16, 2014 | 12.49 | 12.50 | 12.46 | 12.49 | 3,168 | +0.06(+0.48%) |
Jan 15, 2014 | 12.47 | 12.47 | 12.43 | 12.43 | 1,425 | -0.05(-0.40%) |
Jan 14, 2014 | 12.40 | 12.53 | 12.40 | 12.48 | 3,617 | +0.21(+1.75%) |
Jan 13, 2014 | 12.48 | 12.48 | 12.26 | 12.27 | 26,465 | -0.29(-2.27%) |
Jan 10, 2014 | 12.53 | 12.55 | 12.51 | 12.55 | 2,929 | +0.07(+0.56%) |
Jan 09, 2014 | 12.47 | 12.48 | 12.43 | 12.48 | 4,653 | +0.11(+0.89%) |
Jan 08, 2014 | 12.40 | 12.45 | 12.37 | 12.37 | 1,888 | -0.09(-0.72%) |
Jan 07, 2014 | 12.44 | 12.46 | 12.39 | 12.46 | 3,102 | -0.07(-0.56%) |
Jan 06, 2014 | 12.49 | 12.53 | 12.45 | 12.53 | 2,654 | +0.18(+1.46%) |
Jan 03, 2014 | 12.48 | 12.48 | 12.33 | 12.35 | 0 | -0.13(-1.04%) |
Jan 02, 2014 | 12.63 | 12.63 | 12.48 | 12.48 | 4,616 | -0.21(-1.65%) |
Dec 31, 2013 | 12.69 | 12.69 | 12.69 | 0 | +0.02(+0.16%) | |
Dec 30, 2013 | 12.57 | 12.67 | 12.56 | 12.67 | 1,837 | +0.10(+0.80%) |
Dec 27, 2013 | 12.50 | 12.57 | 12.50 | 12.57 | 7,141 | -0.02(-0.16%) |
Dec 26, 2013 | 12.47 | 12.59 | 12.47 | 12.59 | 4,421 | +0.04(+0.32%) |
Dec 24, 2013 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | +0.10(+0.80%) |
Dec 23, 2013 | 12.49 | 12.53 | 12.45 | 12.45 | 4,826 | -0.03(-0.24%) |
Dec 20, 2013 | 12.55 | 12.55 | 12.48 | 12.48 | 0 | +0.02(+0.16%) |
Dec 19, 2013 | 12.41 | 12.46 | 12.39 | 12.46 | 11,196 | -0.20(-1.58%) |
Dec 18, 2013 | 12.44 | 12.67 | 12.44 | 12.66 | 20,871 | +0.23(+1.85%) |
Dec 17, 2013 | 12.57 | 12.57 | 12.35 | 12.43 | 4,920 | -0.11(-0.84%) |
Dec 16, 2013 | 12.59 | 12.59 | 12.46 | 12.54 | 5,653 | +0.04(+0.28%) |
Dec 13, 2013 | 12.40 | 12.50 | 12.30 | 12.50 | 0 | +0.20(+1.63%) |
Dec 12, 2013 | 12.33 | 12.36 | 12.29 | 12.30 | 9,892 | +0.02(+0.16%) |
Dec 11, 2013 | 12.36 | 12.36 | 12.26 | 12.28 | 9,241 | -0.32(-2.52%) |
Dec 10, 2013 | 12.50 | 12.60 | 12.50 | 12.60 | 1,884 | +0.05(+0.38%) |
Dec 09, 2013 | 12.61 | 12.61 | 12.51 | 12.55 | 9,004 | -0.15(-1.18%) |
Dec 06, 2013 | 12.62 | 12.72 | 12.62 | 12.70 | 5,955 | +0.09(+0.75%) |
Dec 05, 2013 | 12.73 | 12.73 | 12.57 | 12.61 | 9,431 | -0.04(-0.28%) |
Dec 04, 2013 | 12.55 | 12.65 | 12.52 | 12.64 | 17,674 | -0.06(-0.47%) |
Dec 03, 2013 | 12.73 | 12.73 | 12.67 | 12.70 | 20,916 | -0.07(-0.55%) |
Dec 02, 2013 | 12.98 | 12.98 | 12.77 | 12.77 | 5,642 | -0.14(-1.08%) |
Nov 29, 2013 | 12.89 | 12.91 | 12.89 | 12.91 | 691 | -0.07(-0.54%) |
Nov 27, 2013 | 12.78 | 12.98 | 12.78 | 12.98 | 4,016 | +0.13(+1.01%) |
Nov 26, 2013 | 12.92 | 12.92 | 12.85 | 12.85 | 980 | +0.06(+0.47%) |
Nov 25, 2013 | 12.88 | 12.88 | 12.77 | 12.79 | 3,859 | -0.09(-0.70%) |
Nov 22, 2013 | 12.84 | 12.93 | 12.83 | 12.88 | 22,878 | -0.08(-0.62%) |
Nov 21, 2013 | 12.78 | 12.96 | 12.78 | 12.96 | 331 | +0.02(+0.15%) |
Nov 20, 2013 | 12.78 | 13.04 | 12.78 | 12.94 | 5,941 | -0.02(-0.15%) |
Nov 19, 2013 | 12.97 | 12.98 | 12.91 | 12.96 | 11,734 | -0.09(-0.69%) |
Nov 18, 2013 | 13.05 | 13.17 | 13.05 | 13.05 | 10,628 | -0.13(-0.99%) |
Nov 15, 2013 | 12.93 | 13.18 | 12.86 | 13.18 | 13,583 | +0.41(+3.21%) |
Nov 14, 2013 | 12.81 | 12.81 | 12.70 | 12.77 | 37,312 | -0.24(-1.84%) |
Nov 13, 2013 | 12.98 | 13.03 | 12.98 | 13.01 | 4,568 | -0.01(-0.08%) |
Nov 12, 2013 | 13.02 | 13.03 | 12.98 | 13.02 | 7,697 | -0.12(-0.91%) |
Nov 11, 2013 | 13.16 | 13.16 | 13.14 | 13.14 | 509 | -0.08(-0.61%) |
Nov 08, 2013 | 13.18 | 13.22 | 13.14 | 13.22 | 4,968 | +0.22(+1.69%) |
Nov 07, 2013 | 13.25 | 13.25 | 13.00 | 13.00 | 5,678 | -0.22(-1.66%) |
Nov 06, 2013 | 13.17 | 13.22 | 13.17 | 13.22 | 1,974 | +0.02(+0.15%) |
Nov 05, 2013 | 13.20 | 13.20 | 13.13 | 13.20 | 3,283 | -0.17(-1.27%) |
Nov 04, 2013 | 13.40 | 13.40 | 13.37 | 13.37 | 786 | +0.13(+0.98%) |