Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.43 | 12.49 | 12.42 | 12.49 | 3,680 | -0.30(-2.33%) |
Jan 30, 2014 | 12.94 | 12.94 | 12.61 | 12.79 | 4,776 | -0.02(-0.19%) |
Jan 29, 2014 | 12.60 | 12.91 | 12.60 | 12.81 | 2,032 | -0.06(-0.44%) |
Jan 28, 2014 | 13.17 | 13.17 | 12.34 | 12.87 | 29,402 | -0.21(-1.60%) |
Jan 27, 2014 | 13.01 | 13.56 | 13.01 | 13.08 | 1,170 | -0.13(-0.97%) |
Jan 24, 2014 | 13.55 | 13.55 | 12.99 | 13.21 | 4,442 | -0.57(-4.14%) |
Jan 23, 2014 | 13.68 | 13.89 | 13.19 | 13.78 | 13,151 | +0.10(+0.76%) |
Jan 22, 2014 | 14.24 | 14.24 | 13.67 | 13.67 | 2,932 | -0.02(-0.12%) |
Jan 21, 2014 | 13.46 | 13.76 | 13.46 | 13.69 | 6,738 | +0.35(+2.65%) |
Jan 17, 2014 | 13.21 | 13.33 | 13.33 | 13.33 | 1,119 | +0.20(+1.53%) |
Jan 16, 2014 | 12.77 | 13.41 | 12.76 | 13.13 | 9,058 | +0.03(+0.25%) |
Jan 15, 2014 | 12.98 | 13.21 | 12.98 | 13.10 | 1,378 | +0.23(+1.81%) |
Jan 14, 2014 | 12.89 | 13.09 | 12.86 | 12.87 | 1,644 | -0.06(-0.50%) |
Jan 13, 2014 | 12.90 | 12.93 | 12.90 | 12.93 | 521 | -0.13(-0.98%) |
Jan 10, 2014 | 12.88 | 13.15 | 12.75 | 13.06 | 10,203 | +0.11(+0.87%) |
Jan 09, 2014 | 12.98 | 13.17 | 12.74 | 12.95 | 4,198 | +0.09(+0.69%) |
Jan 08, 2014 | 12.95 | 13.21 | 12.76 | 12.86 | 11,645 | -0.31(-2.38%) |
Jan 07, 2014 | 12.78 | 13.17 | 12.78 | 13.17 | 20,885 | +0.28(+2.18%) |
Jan 06, 2014 | 13.10 | 13.11 | 12.78 | 12.89 | 14,978 | -0.15(-1.17%) |
Jan 03, 2014 | 13.21 | 13.21 | 12.99 | 13.05 | 811 | +0.01(+0.06%) |
Jan 02, 2014 | 12.91 | 13.04 | 12.91 | 13.04 | 890 | +0.24(+1.88%) |
Dec 31, 2013 | 13.06 | 12.80 | 12.80 | 12.80 | 7,464 | -0.34(-2.57%) |
Dec 30, 2013 | 12.85 | 13.13 | 12.85 | 13.13 | 21,226 | +0.19(+1.49%) |
Dec 27, 2013 | 12.87 | 12.94 | 12.87 | 12.94 | 7,140 | +0.01(+0.06%) |
Dec 26, 2013 | 13.06 | 13.06 | 12.42 | 12.93 | 3,421 | -0.17(-1.31%) |
Dec 24, 2013 | 13.36 | 13.36 | 13.04 | 13.10 | 6,216 | -0.08(-0.59%) |
Dec 23, 2013 | 12.98 | 13.43 | 12.98 | 13.18 | 8,186 | +0.22(+1.74%) |
Dec 20, 2013 | 13.12 | 13.13 | 12.94 | 12.96 | 4,977 | -0.20(-1.53%) |
Dec 19, 2013 | 13.06 | 13.16 | 12.94 | 13.16 | 2,253 | +0.20(+1.55%) |
Dec 18, 2013 | 12.64 | 13.25 | 12.64 | 12.96 | 21,200 | +0.26(+2.03%) |
Dec 17, 2013 | 12.70 | 13.03 | 12.51 | 12.70 | 17,174 | -0.07(-0.57%) |
Dec 16, 2013 | 12.94 | 12.94 | 12.70 | 12.77 | 6,819 | -0.13(-1.00%) |
Dec 13, 2013 | 12.93 | 12.93 | 12.70 | 12.90 | 7,560 | -0.11(-0.87%) |
Dec 12, 2013 | 13.35 | 13.35 | 12.79 | 13.01 | 8,437 | -0.13(-0.98%) |
Dec 11, 2013 | 13.32 | 13.37 | 12.98 | 13.14 | 2,800 | -0.09(-0.67%) |
Dec 10, 2013 | 13.54 | 13.54 | 13.08 | 13.23 | 58,687 | -0.31(-2.31%) |
Dec 09, 2013 | 13.91 | 14.03 | 13.54 | 13.54 | 7,308 | -0.19(-1.40%) |
Dec 06, 2013 | 14.04 | 14.26 | 13.74 | 13.74 | 0 | -0.25(-1.78%) |
Dec 05, 2013 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | +0.02(+0.12%) |
Dec 04, 2013 | 13.99 | 14.24 | 13.70 | 13.97 | 0 | -0.06(-0.46%) |
Dec 03, 2013 | 14.25 | 14.25 | 13.91 | 14.03 | 0 | -0.02(-0.17%) |
Dec 02, 2013 | 13.86 | 14.10 | 13.65 | 14.06 | 0 | +0.20(+1.45%) |
Nov 29, 2013 | 14.07 | 14.07 | 13.86 | 13.86 | 0 | -0.21(-1.49%) |
Nov 27, 2013 | 14.07 | 14.23 | 13.48 | 14.07 | 0 | +0.09(+0.63%) |
Nov 26, 2013 | 14.03 | 14.07 | 13.98 | 13.98 | 0 | -0.09(-0.63%) |
Nov 25, 2013 | 13.86 | 14.07 | 13.86 | 14.07 | 0 | +0.40(+2.94%) |
Nov 22, 2013 | 13.70 | 13.70 | 13.66 | 13.66 | 0 | -0.32(-2.30%) |
Nov 21, 2013 | 14.07 | 14.07 | 13.99 | 13.99 | 0 | +0.22(+1.58%) |
Nov 20, 2013 | 13.74 | 14.31 | 13.29 | 13.77 | 0 | +0.12(+0.88%) |
Nov 19, 2013 | 13.62 | 14.46 | 13.60 | 13.65 | 0 | -0.01(-0.06%) |
Nov 18, 2013 | 13.80 | 14.07 | 13.41 | 13.66 | 0 | +0.03(+0.24%) |
Nov 15, 2013 | 13.52 | 13.78 | 13.22 | 13.62 | 0 | +0.12(+0.89%) |
Nov 14, 2013 | 13.43 | 13.52 | 13.42 | 13.50 | 0 | +0.18(+1.32%) |
Nov 13, 2013 | 12.99 | 13.48 | 12.86 | 13.33 | 0 | +0.19(+1.46%) |
Nov 12, 2013 | 13.18 | 13.22 | 13.14 | 13.14 | 0 | -0.24(-1.79%) |
Nov 11, 2013 | 13.27 | 13.53 | 13.10 | 13.38 | 0 | +0.12(+0.90%) |
Nov 08, 2013 | 13.18 | 13.26 | 13.18 | 13.26 | 0 | +0.00(+0.00%) |
Nov 07, 2013 | 13.13 | 13.27 | 13.13 | 13.26 | 0 | +0.28(+2.15%) |
Nov 06, 2013 | 12.98 | 13.28 | 12.98 | 12.98 | 0 | +0.00(+0.00%) |
Nov 05, 2013 | 13.18 | 13.19 | 12.98 | 12.98 | 0 | -0.48(-3.56%) |
Nov 04, 2013 | 13.34 | 13.54 | 13.34 | 13.46 | 0 | +0.24(+1.81%) |