Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.78 | 12.15 | 11.75 | 11.93 | 1,201,329 | +0.00(+0.00%) |
Jan 30, 2014 | 11.79 | 12.08 | 11.75 | 11.93 | 1,069,471 | +0.20(+1.71%) |
Jan 29, 2014 | 11.89 | 12.05 | 11.67 | 11.73 | 1,908,356 | +0.16(+1.38%) |
Jan 28, 2014 | 11.50 | 11.67 | 11.46 | 11.57 | 1,038,606 | +0.11(+0.96%) |
Jan 27, 2014 | 11.80 | 11.92 | 11.32 | 11.46 | 1,781,613 | -0.33(-2.80%) |
Jan 24, 2014 | 12.00 | 12.07 | 11.75 | 11.79 | 1,875,547 | -0.35(-2.88%) |
Jan 23, 2014 | 12.25 | 12.36 | 12.05 | 12.14 | 1,037,597 | -0.13(-1.06%) |
Jan 22, 2014 | 12.29 | 12.49 | 12.21 | 12.27 | 1,153,567 | -0.05(-0.41%) |
Jan 21, 2014 | 12.08 | 12.32 | 11.91 | 12.32 | 1,365,000 | +0.30(+2.50%) |
Jan 17, 2014 | 12.26 | 12.02 | 12.02 | 12.02 | 1,359,500 | -0.24(-1.96%) |
Jan 16, 2014 | 12.35 | 12.43 | 12.16 | 12.26 | 991,738 | -0.11(-0.89%) |
Jan 15, 2014 | 12.21 | 12.46 | 12.25 | 12.37 | 995,683 | +0.16(+1.31%) |
Jan 14, 2014 | 12.05 | 12.27 | 12.02 | 12.21 | 808,766 | +0.21(+1.75%) |
Jan 13, 2014 | 12.29 | 12.33 | 11.87 | 12.00 | 1,310,002 | -0.32(-2.60%) |
Jan 10, 2014 | 12.24 | 12.42 | 12.11 | 12.32 | 799,666 | +0.11(+0.90%) |
Jan 09, 2014 | 12.40 | 12.49 | 12.07 | 12.21 | 1,286,392 | -0.23(-1.85%) |
Jan 08, 2014 | 12.53 | 12.64 | 12.32 | 12.44 | 1,046,401 | -0.09(-0.72%) |
Jan 07, 2014 | 12.48 | 12.72 | 12.32 | 12.53 | 1,145,234 | +0.17(+1.38%) |
Jan 06, 2014 | 12.66 | 12.78 | 12.35 | 12.36 | 1,515,058 | -0.35(-2.75%) |
Jan 03, 2014 | 12.75 | 12.85 | 12.47 | 12.71 | 766,830 | -0.07(-0.55%) |
Jan 02, 2014 | 12.81 | 12.85 | 12.56 | 12.78 | 883,283 | -0.10(-0.78%) |
Dec 31, 2013 | 12.93 | 12.88 | 12.88 | 12.88 | 999,600 | -0.09(-0.69%) |
Dec 30, 2013 | 12.99 | 13.05 | 12.85 | 12.97 | 866,544 | +0.02(+0.15%) |
Dec 27, 2013 | 12.79 | 12.99 | 12.75 | 12.95 | 770,328 | +0.12(+0.94%) |
Dec 26, 2013 | 13.40 | 13.44 | 12.72 | 12.83 | 1,339,242 | -0.61(-4.54%) |
Dec 24, 2013 | 13.43 | 13.69 | 13.37 | 13.44 | 701,075 | +0.00(+0.00%) |
Dec 23, 2013 | 13.06 | 13.45 | 13.03 | 13.44 | 1,703,588 | +0.43(+3.34%) |
Dec 20, 2013 | 12.75 | 13.12 | 12.68 | 13.01 | 2,270,567 | +0.26(+2.00%) |
Dec 19, 2013 | 12.38 | 12.75 | 12.35 | 12.75 | 1,117,006 | +0.32(+2.57%) |
Dec 18, 2013 | 12.25 | 12.49 | 12.20 | 12.43 | 1,236,049 | +0.21(+1.72%) |
Dec 17, 2013 | 12.22 | 12.38 | 12.17 | 12.22 | 589,942 | -0.02(-0.16%) |
Dec 16, 2013 | 12.36 | 12.47 | 12.20 | 12.24 | 1,093,081 | -0.02(-0.16%) |
Dec 13, 2013 | 12.20 | 12.38 | 12.15 | 12.26 | 878,037 | +0.04(+0.33%) |
Dec 12, 2013 | 12.23 | 12.38 | 12.11 | 12.22 | 1,154,615 | +0.05(+0.41%) |
Dec 11, 2013 | 12.25 | 12.34 | 12.04 | 12.17 | 745,750 | -0.05(-0.41%) |
Dec 10, 2013 | 12.22 | 12.50 | 12.20 | 12.22 | 922,509 | +0.00(+0.00%) |
Dec 09, 2013 | 12.05 | 12.50 | 12.03 | 12.22 | 1,183,213 | +0.19(+1.58%) |
Dec 06, 2013 | 12.25 | 12.34 | 12.01 | 12.03 | 0 | -0.10(-0.82%) |
Dec 05, 2013 | 12.15 | 12.28 | 12.07 | 12.13 | 0 | -0.02(-0.16%) |
Dec 04, 2013 | 12.15 | 12.39 | 12.07 | 12.15 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 12.24 | 12.47 | 12.06 | 12.15 | 940,723 | -0.17(-1.38%) |
Dec 02, 2013 | 12.39 | 12.53 | 12.27 | 12.32 | 600,154 | -0.17(-1.36%) |
Nov 29, 2013 | 12.52 | 12.63 | 12.42 | 12.49 | 0 | -0.03(-0.24%) |
Nov 27, 2013 | 12.47 | 12.60 | 12.33 | 12.52 | 0 | +0.01(+0.08%) |
Nov 26, 2013 | 12.44 | 12.68 | 12.35 | 12.51 | 0 | +0.07(+0.56%) |
Nov 25, 2013 | 12.31 | 12.50 | 12.07 | 12.44 | 566,553 | +0.09(+0.73%) |
Nov 22, 2013 | 12.50 | 12.62 | 12.27 | 12.35 | 0 | -0.23(-1.83%) |
Nov 21, 2013 | 12.33 | 12.67 | 12.20 | 12.58 | 990,494 | +0.27(+2.19%) |
Nov 20, 2013 | 12.24 | 12.47 | 12.20 | 12.31 | 0 | +0.10(+0.82%) |
Nov 19, 2013 | 12.36 | 12.62 | 12.16 | 12.21 | 835,022 | -0.18(-1.45%) |
Nov 18, 2013 | 13.01 | 13.12 | 12.35 | 12.39 | 0 | -0.59(-4.55%) |
Nov 15, 2013 | 13.20 | 13.20 | 12.90 | 12.98 | 0 | -0.03(-0.23%) |
Nov 14, 2013 | 12.95 | 13.26 | 12.60 | 13.01 | 3,819,508 | +1.40(+12.06%) |
Nov 12, 2013 | 11.75 | 11.83 | 11.49 | 11.61 | 0 | -0.11(-0.94%) |
Nov 11, 2013 | 11.75 | 11.95 | 11.68 | 11.72 | 0 | -0.21(-1.76%) |
Nov 08, 2013 | 11.30 | 11.99 | 11.27 | 11.93 | 0 | +0.60(+5.30%) |
Nov 07, 2013 | 11.76 | 11.78 | 11.20 | 11.33 | 1,310,337 | -0.17(-1.48%) |
Nov 06, 2013 | 11.63 | 11.77 | 11.37 | 11.50 | 1,101,355 | -0.05(-0.43%) |
Nov 05, 2013 | 11.75 | 11.79 | 11.42 | 11.55 | 0 | -0.25(-2.12%) |
Nov 04, 2013 | 11.76 | 11.95 | 11.61 | 11.80 | 0 | +0.22(+1.90%) |