Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.98 | 12.17 | 11.54 | 11.57 | 70,179 | -0.64(-5.25%) |
Jan 30, 2014 | 12.27 | 12.33 | 12.14 | 12.21 | 65,288 | +0.18(+1.46%) |
Jan 29, 2014 | 11.98 | 12.34 | 11.79 | 12.04 | 55,211 | -0.03(-0.25%) |
Jan 28, 2014 | 12.08 | 12.21 | 11.79 | 12.07 | 36,172 | -0.16(-1.31%) |
Jan 27, 2014 | 12.25 | 12.43 | 12.04 | 12.23 | 22,468 | +0.00(+0.00%) |
Jan 24, 2014 | 12.45 | 12.53 | 12.14 | 12.23 | 28,440 | -0.26(-2.08%) |
Jan 23, 2014 | 12.50 | 12.60 | 12.45 | 12.49 | 15,949 | -0.11(-0.91%) |
Jan 22, 2014 | 12.34 | 12.68 | 12.30 | 12.60 | 24,029 | +0.23(+1.85%) |
Jan 21, 2014 | 12.36 | 12.43 | 12.18 | 12.37 | 39,948 | +0.15(+1.25%) |
Jan 17, 2014 | 12.60 | 12.22 | 12.22 | 12.22 | 45,825 | -0.53(-4.19%) |
Jan 16, 2014 | 12.46 | 12.92 | 12.44 | 12.76 | 15,130 | +0.27(+2.14%) |
Jan 15, 2014 | 12.51 | 12.69 | 12.37 | 12.49 | 10,086 | -0.02(-0.18%) |
Jan 14, 2014 | 12.44 | 12.55 | 12.30 | 12.51 | 22,603 | +0.27(+2.18%) |
Jan 13, 2014 | 12.21 | 12.35 | 12.03 | 12.24 | 26,799 | +0.02(+0.13%) |
Jan 10, 2014 | 12.25 | 12.59 | 12.03 | 12.23 | 17,396 | +0.02(+0.12%) |
Jan 09, 2014 | 12.49 | 12.49 | 11.84 | 12.21 | 20,959 | -0.13(-1.05%) |
Jan 08, 2014 | 12.59 | 12.59 | 12.30 | 12.34 | 15,571 | -0.16(-1.28%) |
Jan 07, 2014 | 12.34 | 12.76 | 12.28 | 12.50 | 13,946 | +0.24(+1.99%) |
Jan 06, 2014 | 12.59 | 12.59 | 12.22 | 12.26 | 16,151 | -0.31(-2.49%) |
Jan 03, 2014 | 12.52 | 12.65 | 12.42 | 12.57 | 15,979 | +0.08(+0.67%) |
Jan 02, 2014 | 12.73 | 12.81 | 12.49 | 12.49 | 14,644 | -0.25(-1.98%) |
Dec 31, 2013 | 12.91 | 12.74 | 12.74 | 12.74 | 17,020 | -0.15(-1.13%) |
Dec 30, 2013 | 12.98 | 13.13 | 12.14 | 12.88 | 33,780 | -0.15(-1.11%) |
Dec 27, 2013 | 13.14 | 13.14 | 12.88 | 13.03 | 23,924 | -0.08(-0.64%) |
Dec 26, 2013 | 13.18 | 13.21 | 13.11 | 13.11 | 21,643 | -0.02(-0.17%) |
Dec 24, 2013 | 13.14 | 13.24 | 13.05 | 13.14 | 22,274 | +0.02(+0.12%) |
Dec 23, 2013 | 13.18 | 13.60 | 13.06 | 13.12 | 41,674 | -0.02(-0.12%) |
Dec 20, 2013 | 13.21 | 13.55 | 12.98 | 13.14 | 132,617 | +0.00(+0.00%) |
Dec 19, 2013 | 13.54 | 13.60 | 12.99 | 13.14 | 26,900 | -0.38(-2.82%) |
Dec 18, 2013 | 12.98 | 13.53 | 12.84 | 13.52 | 31,566 | +0.54(+4.18%) |
Dec 17, 2013 | 12.63 | 12.98 | 12.43 | 12.98 | 45,152 | +0.31(+2.41%) |
Dec 16, 2013 | 12.50 | 12.78 | 12.50 | 12.67 | 27,417 | +0.21(+1.65%) |
Dec 13, 2013 | 12.37 | 12.87 | 12.37 | 12.46 | 21,499 | +0.10(+0.80%) |
Dec 12, 2013 | 12.29 | 12.39 | 12.21 | 12.37 | 10,552 | +0.11(+0.87%) |
Dec 11, 2013 | 12.18 | 12.38 | 12.14 | 12.26 | 20,195 | -0.04(-0.31%) |
Dec 10, 2013 | 12.45 | 12.79 | 12.19 | 12.30 | 19,359 | -0.26(-2.07%) |
Dec 09, 2013 | 12.66 | 12.68 | 12.32 | 12.56 | 11,798 | -0.06(-0.48%) |
Dec 06, 2013 | 12.33 | 12.79 | 12.15 | 12.62 | 0 | +0.44(+3.62%) |
Dec 05, 2013 | 12.12 | 12.29 | 11.96 | 12.18 | 0 | +0.03(+0.25%) |
Dec 04, 2013 | 12.07 | 12.25 | 12.01 | 12.15 | 0 | -0.01(-0.06%) |
Dec 03, 2013 | 11.96 | 12.22 | 11.96 | 12.15 | 0 | +0.11(+0.95%) |
Dec 02, 2013 | 12.91 | 12.91 | 11.93 | 12.04 | 0 | -0.93(-7.14%) |
Nov 29, 2013 | 13.03 | 13.09 | 12.93 | 12.97 | 0 | +0.04(+0.29%) |
Nov 27, 2013 | 13.03 | 13.03 | 12.88 | 12.93 | 0 | -0.05(-0.41%) |
Nov 26, 2013 | 12.98 | 13.09 | 12.93 | 12.98 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 13.12 | 13.28 | 12.88 | 12.98 | 22,659 | -0.14(-1.04%) |
Nov 22, 2013 | 13.39 | 13.39 | 13.03 | 13.12 | 0 | -0.24(-1.76%) |
Nov 21, 2013 | 13.00 | 13.39 | 12.99 | 13.35 | 25,608 | +0.36(+2.75%) |
Nov 20, 2013 | 12.72 | 13.32 | 12.69 | 13.00 | 0 | +0.21(+1.60%) |
Nov 19, 2013 | 12.68 | 12.90 | 12.55 | 12.79 | 34,522 | +0.08(+0.66%) |
Nov 18, 2013 | 12.71 | 12.74 | 12.40 | 12.71 | 0 | -0.03(-0.24%) |
Nov 15, 2013 | 12.61 | 12.82 | 12.12 | 12.74 | 0 | +0.11(+0.84%) |
Nov 14, 2013 | 12.40 | 12.70 | 12.05 | 12.63 | 0 | +0.17(+1.34%) |
Nov 13, 2013 | 11.60 | 12.52 | 11.60 | 12.47 | 0 | +0.14(+1.11%) |
Nov 12, 2013 | 12.34 | 12.50 | 12.22 | 12.33 | 0 | -0.01(-0.06%) |
Nov 11, 2013 | 12.09 | 12.40 | 12.09 | 12.34 | 0 | +0.27(+2.20%) |
Nov 08, 2013 | 11.46 | 12.18 | 11.46 | 12.07 | 0 | +0.60(+5.23%) |
Nov 07, 2013 | 11.77 | 11.77 | 11.39 | 11.47 | 28,863 | -0.24(-2.01%) |
Nov 06, 2013 | 11.71 | 11.76 | 11.62 | 11.71 | 10,694 | +0.21(+1.85%) |
Nov 05, 2013 | 11.44 | 11.62 | 11.39 | 11.49 | 0 | +0.03(+0.26%) |
Nov 04, 2013 | 11.47 | 11.62 | 11.41 | 11.46 | 19,054 | -0.04(-0.33%) |