Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.90 | 11.43 | 10.76 | 10.97 | 266,530 | -1.04(-8.69%) |
Jan 30, 2014 | 12.11 | 12.13 | 11.90 | 12.01 | 109,806 | -0.04(-0.31%) |
Jan 29, 2014 | 11.99 | 12.34 | 11.97 | 12.05 | 82,143 | -0.09(-0.77%) |
Jan 28, 2014 | 11.99 | 12.15 | 11.97 | 12.14 | 86,186 | +0.09(+0.77%) |
Jan 27, 2014 | 12.29 | 12.29 | 11.96 | 12.05 | 67,482 | -0.32(-2.56%) |
Jan 24, 2014 | 12.77 | 12.78 | 12.18 | 12.37 | 113,789 | -0.52(-4.05%) |
Jan 23, 2014 | 13.09 | 13.09 | 12.64 | 12.89 | 154,370 | -0.30(-2.26%) |
Jan 22, 2014 | 13.14 | 13.24 | 13.06 | 13.19 | 58,377 | +0.02(+0.14%) |
Jan 21, 2014 | 13.27 | 13.33 | 13.15 | 13.17 | 104,309 | -0.06(-0.42%) |
Jan 17, 2014 | 13.23 | 13.22 | 13.22 | 13.22 | 88,422 | -0.06(-0.42%) |
Jan 16, 2014 | 13.24 | 13.38 | 13.22 | 13.28 | 101,139 | +0.05(+0.35%) |
Jan 15, 2014 | 13.22 | 13.36 | 13.20 | 13.23 | 220,077 | +0.00(+0.00%) |
Jan 14, 2014 | 12.67 | 13.23 | 12.64 | 13.23 | 99,471 | +0.54(+4.26%) |
Jan 13, 2014 | 12.66 | 12.93 | 12.48 | 12.69 | 94,954 | +0.05(+0.37%) |
Jan 10, 2014 | 12.77 | 12.85 | 12.37 | 12.65 | 129,502 | -0.16(-1.24%) |
Jan 09, 2014 | 12.50 | 12.96 | 12.41 | 12.80 | 127,205 | +0.35(+2.84%) |
Jan 08, 2014 | 12.79 | 12.89 | 12.31 | 12.45 | 218,044 | -0.27(-2.12%) |
Jan 07, 2014 | 12.66 | 12.94 | 12.60 | 12.72 | 89,581 | +0.12(+0.96%) |
Jan 06, 2014 | 12.68 | 12.80 | 12.51 | 12.60 | 99,196 | -0.07(-0.59%) |
Jan 03, 2014 | 13.03 | 13.09 | 12.52 | 12.67 | 129,136 | -0.35(-2.72%) |
Jan 02, 2014 | 12.96 | 13.09 | 12.79 | 13.03 | 97,668 | +0.07(+0.50%) |
Dec 31, 2013 | 13.09 | 12.96 | 12.96 | 12.96 | 47,323 | -0.07(-0.50%) |
Dec 30, 2013 | 12.77 | 13.22 | 12.75 | 13.03 | 101,919 | +0.05(+0.36%) |
Dec 27, 2013 | 13.14 | 13.14 | 12.80 | 12.98 | 114,066 | -0.16(-1.21%) |
Dec 26, 2013 | 13.34 | 13.35 | 13.09 | 13.14 | 88,087 | -0.10(-0.77%) |
Dec 24, 2013 | 13.30 | 13.47 | 13.16 | 13.24 | 75,000 | -0.11(-0.84%) |
Dec 23, 2013 | 13.41 | 13.58 | 13.29 | 13.35 | 84,581 | +0.04(+0.28%) |
Dec 20, 2013 | 13.27 | 13.40 | 13.23 | 13.32 | 248,057 | +0.04(+0.28%) |
Dec 19, 2013 | 13.33 | 13.36 | 13.20 | 13.28 | 33,745 | -0.08(-0.63%) |
Dec 18, 2013 | 13.34 | 13.47 | 13.12 | 13.36 | 164,267 | +0.02(+0.14%) |
Dec 17, 2013 | 13.64 | 13.70 | 13.10 | 13.34 | 156,244 | -0.39(-2.85%) |
Dec 16, 2013 | 13.67 | 14.09 | 13.59 | 13.74 | 109,977 | +0.07(+0.55%) |
Dec 13, 2013 | 13.61 | 13.77 | 13.56 | 13.66 | 99,891 | +0.04(+0.27%) |
Dec 12, 2013 | 13.65 | 13.80 | 13.56 | 13.62 | 63,404 | -0.02(-0.14%) |
Dec 11, 2013 | 13.57 | 13.69 | 13.51 | 13.64 | 87,349 | +0.11(+0.83%) |
Dec 10, 2013 | 13.55 | 13.89 | 13.51 | 13.53 | 65,073 | -0.07(-0.55%) |
Dec 09, 2013 | 13.93 | 14.07 | 13.57 | 13.61 | 83,825 | -0.46(-3.25%) |
Dec 06, 2013 | 13.47 | 14.13 | 13.37 | 14.06 | 151,248 | +0.45(+3.29%) |
Dec 05, 2013 | 13.58 | 13.65 | 13.36 | 13.61 | 209,831 | +0.05(+0.34%) |
Dec 04, 2013 | 12.69 | 13.61 | 12.69 | 13.57 | 88,673 | +0.07(+0.55%) |
Dec 03, 2013 | 13.43 | 13.55 | 13.36 | 13.49 | 76,479 | +0.01(+0.07%) |
Dec 02, 2013 | 13.51 | 13.63 | 13.40 | 13.49 | 72,734 | +0.02(+0.14%) |
Nov 29, 2013 | 13.58 | 13.72 | 13.43 | 13.47 | 26,308 | +0.00(+0.00%) |
Nov 27, 2013 | 13.20 | 13.56 | 13.13 | 13.47 | 37,522 | +0.24(+1.82%) |
Nov 26, 2013 | 13.01 | 13.44 | 12.98 | 13.23 | 46,229 | +0.19(+1.49%) |
Nov 25, 2013 | 12.98 | 13.07 | 12.86 | 13.03 | 119,035 | +0.05(+0.36%) |
Nov 22, 2013 | 12.69 | 13.12 | 12.52 | 12.99 | 40,744 | +0.33(+2.63%) |
Nov 21, 2013 | 12.32 | 12.80 | 12.31 | 12.65 | 62,570 | +0.35(+2.86%) |
Nov 20, 2013 | 12.37 | 12.53 | 12.26 | 12.30 | 36,570 | -0.06(-0.45%) |
Nov 19, 2013 | 12.25 | 12.41 | 12.17 | 12.36 | 91,985 | +0.12(+0.98%) |
Nov 18, 2013 | 12.21 | 12.49 | 12.09 | 12.24 | 73,972 | +0.10(+0.84%) |
Nov 15, 2013 | 12.24 | 12.24 | 11.89 | 12.13 | 62,387 | -0.13(-1.06%) |
Nov 14, 2013 | 12.48 | 12.49 | 12.21 | 12.26 | 7,935 | -0.04(-0.30%) |
Nov 12, 2013 | 12.20 | 12.33 | 12.03 | 12.30 | 20,724 | +0.03(+0.23%) |
Nov 11, 2013 | 12.59 | 12.63 | 12.17 | 12.27 | 28,842 | -0.38(-3.00%) |
Nov 08, 2013 | 12.10 | 12.86 | 12.10 | 12.65 | 45,182 | +0.54(+4.43%) |
Nov 07, 2013 | 12.36 | 12.41 | 12.00 | 12.12 | 72,327 | -0.23(-1.87%) |
Nov 06, 2013 | 12.46 | 12.50 | 12.32 | 12.35 | 45,104 | -0.07(-0.60%) |
Nov 05, 2013 | 12.35 | 12.62 | 12.31 | 12.42 | 66,977 | +0.05(+0.37%) |
Nov 04, 2013 | 12.31 | 12.47 | 12.16 | 12.37 | 100,554 | +0.06(+0.53%) |