Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.53 | 11.81 | 11.25 | 11.46 | 956,838 | -0.22(-1.91%) |
Jan 30, 2014 | 11.52 | 11.74 | 11.52 | 11.68 | 722,822 | +0.30(+2.64%) |
Jan 29, 2014 | 11.56 | 12.01 | 11.38 | 11.38 | 1,054,751 | -0.68(-5.66%) |
Jan 28, 2014 | 12.31 | 12.32 | 11.77 | 12.06 | 927,056 | -0.06(-0.53%) |
Jan 27, 2014 | 12.56 | 12.56 | 12.13 | 12.13 | 611,050 | -0.36(-2.87%) |
Jan 24, 2014 | 12.82 | 12.98 | 12.33 | 12.49 | 750,874 | -0.42(-3.28%) |
Jan 23, 2014 | 13.18 | 13.18 | 12.83 | 12.91 | 627,601 | -0.30(-2.27%) |
Jan 22, 2014 | 12.93 | 13.25 | 12.86 | 13.21 | 444,500 | +0.34(+2.60%) |
Jan 21, 2014 | 13.14 | 13.28 | 12.87 | 12.88 | 484,184 | -0.26(-1.97%) |
Jan 17, 2014 | 13.18 | 13.13 | 13.13 | 13.13 | 312,300 | -0.04(-0.27%) |
Jan 16, 2014 | 13.37 | 13.38 | 13.14 | 13.17 | 537,454 | -0.21(-1.58%) |
Jan 15, 2014 | 13.36 | 13.48 | 13.25 | 13.38 | 543,185 | +0.02(+0.18%) |
Jan 14, 2014 | 13.14 | 13.42 | 13.14 | 13.36 | 593,117 | +0.26(+2.02%) |
Jan 13, 2014 | 12.99 | 13.15 | 12.99 | 13.09 | 486,350 | +0.12(+0.95%) |
Jan 10, 2014 | 13.00 | 13.12 | 12.79 | 12.97 | 590,999 | -0.18(-1.34%) |
Jan 09, 2014 | 13.48 | 13.65 | 13.02 | 13.15 | 718,191 | -0.37(-2.74%) |
Jan 08, 2014 | 13.53 | 13.56 | 13.46 | 13.52 | 433,827 | -0.04(-0.26%) |
Jan 07, 2014 | 13.55 | 13.58 | 13.49 | 13.55 | 208,974 | +0.07(+0.52%) |
Jan 06, 2014 | 13.56 | 13.66 | 13.44 | 13.48 | 437,263 | -0.11(-0.82%) |
Jan 03, 2014 | 13.66 | 13.72 | 13.55 | 13.59 | 348,154 | -0.01(-0.09%) |
Jan 02, 2014 | 13.73 | 13.73 | 13.55 | 13.61 | 500,119 | -0.26(-1.87%) |
Dec 31, 2013 | 13.79 | 13.86 | 13.86 | 13.86 | 143,994 | +0.15(+1.07%) |
Dec 30, 2013 | 13.63 | 13.76 | 13.63 | 13.72 | 173,689 | +0.15(+1.08%) |
Dec 27, 2013 | 13.49 | 13.66 | 13.43 | 13.57 | 331,327 | +0.17(+1.27%) |
Dec 26, 2013 | 13.41 | 13.63 | 13.35 | 13.40 | 171,078 | -0.01(-0.04%) |
Dec 24, 2013 | 13.38 | 13.50 | 13.26 | 13.41 | 113,993 | +0.06(+0.48%) |
Dec 23, 2013 | 13.38 | 13.55 | 13.29 | 13.34 | 331,893 | +0.01(+0.09%) |
Dec 20, 2013 | 13.39 | 13.47 | 13.24 | 13.33 | 398,143 | -0.09(-0.70%) |
Dec 19, 2013 | 13.32 | 13.55 | 13.09 | 13.42 | 497,844 | +0.14(+1.02%) |
Dec 18, 2013 | 13.08 | 13.39 | 13.03 | 13.29 | 363,025 | +0.29(+2.26%) |
Dec 17, 2013 | 12.87 | 13.21 | 12.68 | 12.99 | 584,923 | +0.10(+0.78%) |
Dec 16, 2013 | 12.53 | 12.98 | 12.53 | 12.89 | 400,613 | +0.19(+1.53%) |
Dec 13, 2013 | 12.62 | 12.75 | 12.53 | 12.70 | 473,588 | +0.12(+0.98%) |
Dec 12, 2013 | 12.68 | 12.68 | 12.45 | 12.58 | 604,654 | -0.11(-0.84%) |
Dec 11, 2013 | 12.85 | 12.91 | 12.57 | 12.68 | 544,377 | -0.22(-1.73%) |
Dec 10, 2013 | 12.83 | 13.01 | 12.83 | 12.91 | 377,072 | -0.08(-0.63%) |
Dec 09, 2013 | 13.19 | 13.22 | 12.83 | 12.99 | 984,049 | -0.02(-0.14%) |
Dec 06, 2013 | 13.05 | 13.05 | 12.89 | 13.01 | 743,445 | +0.12(+0.91%) |
Dec 05, 2013 | 12.84 | 13.01 | 12.82 | 12.89 | 803,471 | +0.00(+0.00%) |
Dec 04, 2013 | 12.69 | 12.95 | 12.65 | 12.89 | 768,523 | +0.14(+1.06%) |
Dec 03, 2013 | 12.86 | 12.91 | 12.66 | 12.75 | 508,417 | -0.16(-1.23%) |
Dec 02, 2013 | 13.06 | 13.23 | 12.88 | 12.91 | 423,542 | -0.24(-1.83%) |
Nov 29, 2013 | 13.18 | 13.27 | 13.13 | 13.15 | 191,914 | +0.07(+0.54%) |
Nov 27, 2013 | 13.16 | 13.20 | 13.00 | 13.08 | 276,961 | -0.06(-0.49%) |
Nov 26, 2013 | 13.31 | 13.38 | 13.02 | 13.15 | 410,919 | -0.08(-0.62%) |
Nov 25, 2013 | 13.15 | 13.35 | 13.06 | 13.23 | 458,065 | +0.04(+0.31%) |
Nov 22, 2013 | 13.21 | 13.36 | 13.11 | 13.19 | 425,827 | -0.04(-0.31%) |
Nov 21, 2013 | 13.41 | 13.58 | 13.18 | 13.23 | 322,676 | -0.26(-1.96%) |
Nov 20, 2013 | 13.57 | 13.80 | 13.48 | 13.49 | 586,757 | -0.13(-0.95%) |
Nov 19, 2013 | 13.91 | 13.91 | 13.45 | 13.62 | 886,527 | -0.15(-1.07%) |
Nov 18, 2013 | 13.65 | 13.85 | 13.62 | 13.77 | 470,822 | +0.26(+1.92%) |
Nov 15, 2013 | 13.33 | 13.56 | 13.21 | 13.51 | 379,136 | +0.24(+1.77%) |
Nov 14, 2013 | 13.02 | 13.32 | 12.98 | 13.28 | 318,703 | +0.07(+0.53%) |
Nov 12, 2013 | 13.27 | 13.49 | 13.09 | 13.21 | 513,468 | -0.14(-1.06%) |
Nov 11, 2013 | 13.49 | 13.62 | 13.28 | 13.35 | 333,451 | -0.22(-1.60%) |
Nov 08, 2013 | 13.85 | 13.85 | 13.51 | 13.56 | 596,781 | -0.34(-2.41%) |
Nov 07, 2013 | 14.11 | 14.11 | 13.84 | 13.90 | 402,935 | -0.28(-1.95%) |
Nov 06, 2013 | 14.05 | 14.33 | 14.05 | 14.18 | 327,857 | +0.14(+1.01%) |
Nov 05, 2013 | 14.00 | 14.23 | 13.99 | 14.03 | 188,551 | -0.19(-1.36%) |
Nov 04, 2013 | 14.43 | 14.43 | 14.22 | 14.23 | 171,785 | -0.11(-0.74%) |