Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.51 | 13.78 | 13.36 | 13.60 | 2,181,484 | -0.39(-2.79%) |
Jan 30, 2014 | 13.50 | 14.13 | 13.36 | 13.99 | 1,284,923 | +0.70(+5.27%) |
Jan 29, 2014 | 13.22 | 13.69 | 12.99 | 13.29 | 1,356,420 | -0.08(-0.60%) |
Jan 28, 2014 | 12.76 | 13.38 | 12.73 | 13.37 | 1,202,997 | +0.62(+4.86%) |
Jan 27, 2014 | 12.93 | 13.02 | 11.94 | 12.75 | 1,904,298 | -0.17(-1.32%) |
Jan 24, 2014 | 13.74 | 13.99 | 12.90 | 12.92 | 2,280,023 | -1.07(-7.65%) |
Jan 23, 2014 | 13.12 | 14.12 | 12.96 | 13.99 | 6,504,780 | +0.89(+6.79%) |
Jan 22, 2014 | 13.27 | 13.49 | 12.71 | 13.10 | 1,311,424 | -0.41(-3.03%) |
Jan 21, 2014 | 13.32 | 13.52 | 12.95 | 13.51 | 869,071 | +0.45(+3.45%) |
Jan 17, 2014 | 13.28 | 13.06 | 13.06 | 13.06 | 1,000,000 | -0.21(-1.58%) |
Jan 16, 2014 | 13.03 | 13.35 | 12.97 | 13.27 | 884,111 | +0.11(+0.84%) |
Jan 15, 2014 | 13.13 | 13.32 | 12.96 | 13.16 | 680,625 | +0.03(+0.23%) |
Jan 14, 2014 | 12.60 | 13.13 | 12.60 | 13.13 | 618,120 | +0.75(+6.06%) |
Jan 13, 2014 | 12.75 | 13.04 | 12.18 | 12.38 | 724,190 | -0.41(-3.21%) |
Jan 10, 2014 | 12.42 | 12.79 | 12.21 | 12.79 | 532,112 | +0.39(+3.15%) |
Jan 09, 2014 | 12.28 | 12.52 | 12.18 | 12.40 | 571,018 | +0.23(+1.89%) |
Jan 08, 2014 | 11.90 | 12.17 | 11.79 | 12.17 | 590,695 | +0.28(+2.35%) |
Jan 07, 2014 | 11.79 | 11.99 | 11.59 | 11.89 | 404,714 | +0.21(+1.80%) |
Jan 06, 2014 | 12.02 | 12.11 | 11.52 | 11.68 | 544,371 | -0.29(-2.42%) |
Jan 03, 2014 | 11.91 | 12.09 | 11.85 | 11.97 | 632,382 | +0.10(+0.84%) |
Jan 02, 2014 | 11.31 | 11.88 | 11.16 | 11.87 | 708,182 | +0.52(+4.58%) |
Dec 31, 2013 | 11.56 | 11.35 | 11.35 | 11.35 | 793,800 | -0.22(-1.90%) |
Dec 30, 2013 | 11.44 | 11.79 | 11.26 | 11.57 | 821,174 | +0.18(+1.58%) |
Dec 27, 2013 | 11.80 | 11.89 | 11.35 | 11.39 | 382,443 | -0.35(-2.98%) |
Dec 26, 2013 | 11.61 | 11.83 | 11.50 | 11.74 | 470,508 | +0.26(+2.26%) |
Dec 24, 2013 | 11.27 | 11.48 | 11.24 | 11.48 | 234,864 | +0.26(+2.32%) |
Dec 23, 2013 | 11.31 | 11.31 | 11.01 | 11.22 | 713,014 | +0.03(+0.27%) |
Dec 20, 2013 | 10.83 | 11.29 | 10.83 | 11.19 | 2,424,410 | +0.43(+4.00%) |
Dec 19, 2013 | 10.93 | 11.14 | 10.71 | 10.76 | 641,235 | -0.23(-2.09%) |
Dec 18, 2013 | 10.84 | 10.99 | 10.55 | 10.99 | 882,607 | +0.15(+1.38%) |
Dec 17, 2013 | 10.77 | 10.93 | 10.61 | 10.84 | 533,401 | +0.08(+0.74%) |
Dec 16, 2013 | 10.64 | 10.87 | 10.63 | 10.76 | 533,960 | +0.23(+2.18%) |
Dec 13, 2013 | 10.76 | 10.89 | 10.36 | 10.53 | 601,510 | -0.21(-1.96%) |
Dec 12, 2013 | 10.51 | 10.91 | 10.41 | 10.74 | 556,794 | +0.20(+1.90%) |
Dec 11, 2013 | 11.25 | 11.29 | 10.41 | 10.54 | 740,361 | -0.69(-6.14%) |
Dec 10, 2013 | 11.37 | 11.47 | 11.08 | 11.23 | 537,217 | -0.15(-1.32%) |
Dec 09, 2013 | 11.55 | 11.60 | 11.27 | 11.38 | 488,154 | -0.16(-1.39%) |
Dec 06, 2013 | 11.71 | 11.74 | 11.23 | 11.54 | 0 | +0.08(+0.70%) |
Dec 05, 2013 | 11.63 | 11.81 | 11.43 | 11.46 | 0 | -0.19(-1.63%) |
Dec 04, 2013 | 11.76 | 11.80 | 11.50 | 11.65 | 0 | -0.19(-1.60%) |
Dec 03, 2013 | 11.96 | 12.08 | 11.71 | 11.84 | 0 | -0.18(-1.50%) |
Dec 02, 2013 | 12.55 | 12.55 | 11.98 | 12.02 | 674,565 | -0.54(-4.30%) |
Nov 29, 2013 | 12.42 | 12.95 | 12.28 | 12.56 | 0 | +0.24(+1.95%) |
Nov 27, 2013 | 12.35 | 12.47 | 12.08 | 12.32 | 0 | +0.54(+4.58%) |
Nov 26, 2013 | 11.90 | 12.05 | 11.64 | 11.78 | 0 | -0.05(-0.42%) |
Nov 25, 2013 | 11.32 | 11.95 | 11.32 | 11.83 | 928,959 | +0.03(+0.25%) |
Nov 22, 2013 | 11.66 | 12.09 | 11.57 | 11.80 | 0 | +0.21(+1.81%) |
Nov 21, 2013 | 11.16 | 11.65 | 11.06 | 11.59 | 686,463 | +0.52(+4.70%) |
Nov 20, 2013 | 11.09 | 11.23 | 10.90 | 11.07 | 0 | +0.06(+0.54%) |
Nov 19, 2013 | 11.20 | 11.35 | 10.90 | 11.01 | 931,093 | +0.00(+0.00%) |
Nov 18, 2013 | 11.40 | 11.48 | 10.91 | 11.01 | 0 | -0.35(-3.08%) |
Nov 15, 2013 | 11.07 | 11.49 | 11.04 | 11.36 | 0 | +0.31(+2.81%) |
Nov 14, 2013 | 11.23 | 11.40 | 11.02 | 11.05 | 833,767 | +0.17(+1.56%) |
Nov 12, 2013 | 10.58 | 10.89 | 10.46 | 10.88 | 0 | +0.05(+0.46%) |
Nov 11, 2013 | 10.85 | 10.90 | 10.69 | 10.83 | 0 | -0.01(-0.09%) |
Nov 08, 2013 | 9.130 | 11.06 | 9.130 | 10.84 | 0 | +1.88(+20.98%) |
Nov 07, 2013 | 9.390 | 9.530 | 8.870 | 8.960 | 1,267,295 | -0.40(-4.27%) |
Nov 06, 2013 | 9.660 | 9.820 | 9.160 | 9.360 | 946,105 | -0.22(-2.30%) |
Nov 05, 2013 | 9.470 | 9.660 | 9.430 | 9.580 | 456,129 | +0.07(+0.74%) |
Nov 04, 2013 | 9.500 | 9.650 | 9.405 | 9.510 | 874,215 | +0.06(+0.63%) |