Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.80 | 15.18 | 14.45 | 15.10 | 32,451 | +0.28(+1.89%) |
Jan 30, 2014 | 15.45 | 15.54 | 14.80 | 14.82 | 56,413 | -0.68(-4.39%) |
Jan 29, 2014 | 15.51 | 16.07 | 15.36 | 15.50 | 18,150 | -0.37(-2.33%) |
Jan 28, 2014 | 15.50 | 16.08 | 15.50 | 15.87 | 14,242 | +0.28(+1.80%) |
Jan 27, 2014 | 16.34 | 16.34 | 15.25 | 15.59 | 56,237 | -0.69(-4.24%) |
Jan 24, 2014 | 16.20 | 16.29 | 16.10 | 16.28 | 15,332 | -0.45(-2.69%) |
Jan 23, 2014 | 16.79 | 16.93 | 16.45 | 16.73 | 56,518 | -0.27(-1.59%) |
Jan 22, 2014 | 16.25 | 17.26 | 16.25 | 17.00 | 80,875 | +0.89(+5.52%) |
Jan 21, 2014 | 16.37 | 16.37 | 15.95 | 16.11 | 11,772 | -0.49(-2.95%) |
Jan 17, 2014 | 16.06 | 16.60 | 16.60 | 16.60 | 27,000 | +0.77(+4.86%) |
Jan 16, 2014 | 16.65 | 16.71 | 15.81 | 15.83 | 63,190 | -0.74(-4.47%) |
Jan 15, 2014 | 16.51 | 16.74 | 16.45 | 16.57 | 62,539 | +0.06(+0.36%) |
Jan 14, 2014 | 16.51 | 16.65 | 16.31 | 16.51 | 65,259 | +0.09(+0.55%) |
Jan 13, 2014 | 16.70 | 16.94 | 16.26 | 16.42 | 67,600 | +0.38(+2.37%) |
Jan 10, 2014 | 16.20 | 16.20 | 15.91 | 16.04 | 40,796 | -0.06(-0.37%) |
Jan 09, 2014 | 15.93 | 16.20 | 15.93 | 16.10 | 20,153 | +0.25(+1.58%) |
Jan 08, 2014 | 15.89 | 15.93 | 15.76 | 15.85 | 32,295 | +0.46(+2.99%) |
Jan 07, 2014 | 15.40 | 15.57 | 15.36 | 15.39 | 36,675 | +0.25(+1.65%) |
Jan 06, 2014 | 15.54 | 15.54 | 15.11 | 15.14 | 61,825 | -0.21(-1.37%) |
Jan 03, 2014 | 15.23 | 15.35 | 14.71 | 15.35 | 37,477 | +0.15(+0.99%) |
Jan 02, 2014 | 15.10 | 15.21 | 15.04 | 15.20 | 8,084 | +0.33(+2.22%) |
Dec 31, 2013 | 14.38 | 14.87 | 14.87 | 14.87 | 85,400 | +0.49(+3.41%) |
Dec 30, 2013 | 14.40 | 14.55 | 14.38 | 14.38 | 33,968 | -0.12(-0.83%) |
Dec 27, 2013 | 14.31 | 14.50 | 14.30 | 14.50 | 19,080 | +0.19(+1.33%) |
Dec 26, 2013 | 14.45 | 14.45 | 14.31 | 14.31 | 8,090 | -0.09(-0.62%) |
Dec 24, 2013 | 14.40 | 14.41 | 14.25 | 14.40 | 4,777 | +0.00(+0.00%) |
Dec 23, 2013 | 14.46 | 14.59 | 14.24 | 14.40 | 29,321 | -0.10(-0.69%) |
Dec 20, 2013 | 14.37 | 14.60 | 14.36 | 14.50 | 22,725 | +0.32(+2.26%) |
Dec 19, 2013 | 14.40 | 14.50 | 14.10 | 14.18 | 17,738 | -0.32(-2.21%) |
Dec 18, 2013 | 14.41 | 14.56 | 14.26 | 14.50 | 42,205 | +0.07(+0.49%) |
Dec 17, 2013 | 14.46 | 14.55 | 14.30 | 14.43 | 43,816 | +0.18(+1.26%) |
Dec 16, 2013 | 14.45 | 14.78 | 14.02 | 14.25 | 56,846 | -0.04(-0.28%) |
Dec 13, 2013 | 14.90 | 15.27 | 14.22 | 14.29 | 32,574 | -0.65(-4.35%) |
Dec 12, 2013 | 15.05 | 15.44 | 14.15 | 14.94 | 44,659 | -0.24(-1.58%) |
Dec 11, 2013 | 14.56 | 15.45 | 14.56 | 15.18 | 130,358 | +0.88(+6.15%) |
Dec 10, 2013 | 14.79 | 14.79 | 14.12 | 14.30 | 27,595 | -0.60(-4.03%) |
Dec 09, 2013 | 14.63 | 14.90 | 14.46 | 14.90 | 13,483 | +0.48(+3.33%) |
Dec 06, 2013 | 14.44 | 14.78 | 14.41 | 14.42 | 0 | -0.01(-0.07%) |
Dec 05, 2013 | 14.48 | 14.55 | 14.26 | 14.43 | 0 | +0.01(+0.07%) |
Dec 04, 2013 | 14.36 | 14.75 | 14.27 | 14.42 | 0 | -0.33(-2.24%) |
Dec 03, 2013 | 15.03 | 15.07 | 14.37 | 14.75 | 0 | -0.31(-2.06%) |
Dec 02, 2013 | 15.02 | 15.23 | 15.02 | 15.06 | 0 | -0.08(-0.53%) |
Nov 29, 2013 | 14.48 | 15.20 | 14.48 | 15.14 | 0 | +0.45(+3.06%) |
Nov 27, 2013 | 14.80 | 14.80 | 14.30 | 14.69 | 0 | -0.54(-3.55%) |
Nov 26, 2013 | 14.88 | 15.32 | 14.72 | 15.23 | 0 | +0.91(+6.35%) |
Nov 25, 2013 | 15.18 | 15.18 | 14.18 | 14.32 | 0 | -0.76(-5.04%) |
Nov 22, 2013 | 15.29 | 15.29 | 15.02 | 15.08 | 0 | -0.06(-0.40%) |
Nov 21, 2013 | 14.76 | 15.15 | 14.73 | 15.14 | 0 | +0.94(+6.62%) |
Nov 20, 2013 | 14.12 | 14.33 | 14.09 | 14.20 | 28,416 | +0.15(+1.07%) |
Nov 19, 2013 | 14.10 | 14.30 | 13.91 | 14.05 | 0 | -0.07(-0.50%) |
Nov 18, 2013 | 14.75 | 14.75 | 13.87 | 14.12 | 0 | -0.06(-0.41%) |
Nov 15, 2013 | 14.50 | 14.52 | 13.88 | 14.18 | 0 | -0.24(-1.68%) |
Nov 14, 2013 | 14.36 | 14.49 | 14.23 | 14.42 | 0 | -0.35(-2.37%) |
Nov 12, 2013 | 14.91 | 14.97 | 14.65 | 14.77 | 0 | -0.28(-1.86%) |
Nov 11, 2013 | 15.15 | 15.15 | 14.67 | 15.05 | 0 | -0.07(-0.46%) |
Nov 08, 2013 | 14.87 | 15.14 | 14.87 | 15.12 | 0 | +0.33(+2.23%) |
Nov 07, 2013 | 15.15 | 15.15 | 14.76 | 14.79 | 0 | -0.11(-0.74%) |
Nov 06, 2013 | 14.85 | 15.33 | 14.84 | 14.90 | 0 | +0.12(+0.81%) |
Nov 05, 2013 | 14.61 | 14.85 | 14.40 | 14.78 | 0 | +0.33(+2.28%) |
Nov 04, 2013 | 14.40 | 14.86 | 14.24 | 14.45 | 92,860 | +0.53(+3.81%) |
Nov 01, 2013 | 14.63 | 14.63 | 13.40 | 13.92 | 0 | -0.44(-3.06%) |
Oct 31, 2013 | 14.54 | 14.80 | 14.21 | 14.36 | 0 | +0.51(+3.68%) |
Oct 30, 2013 | 14.28 | 14.28 | 13.71 | 13.85 | 0 | -0.71(-4.88%) |
Oct 29, 2013 | 14.72 | 14.99 | 14.08 | 14.56 | 0 | -0.44(-2.93%) |
Oct 28, 2013 | 15.19 | 15.19 | 14.91 | 15.00 | 0 | -0.16(-1.06%) |
Oct 25, 2013 | 15.37 | 15.37 | 15.10 | 15.16 | 0 | -0.23(-1.49%) |
Oct 24, 2013 | 14.88 | 15.39 | 14.69 | 15.39 | 0 | +0.13(+0.85%) |
Oct 23, 2013 | 15.67 | 15.67 | 15.06 | 15.26 | 0 | -0.73(-4.57%) |
Oct 22, 2013 | 16.03 | 16.03 | 15.80 | 15.99 | 0 | +0.04(+0.25%) |
Oct 21, 2013 | 16.05 | 16.10 | 15.90 | 15.95 | 0 | -0.49(-2.98%) |
Oct 18, 2013 | 16.49 | 16.49 | 16.17 | 16.44 | 18,530 | +0.10(+0.61%) |
Oct 17, 2013 | 16.00 | 16.81 | 15.81 | 16.34 | 0 | +0.29(+1.81%) |
Oct 16, 2013 | 16.10 | 16.29 | 15.70 | 16.05 | 0 | -0.50(-3.02%) |
Oct 15, 2013 | 16.60 | 16.68 | 16.10 | 16.55 | 0 | -0.04(-0.24%) |
Oct 14, 2013 | 16.89 | 17.07 | 16.44 | 16.59 | 0 | +0.22(+1.34%) |
Oct 11, 2013 | 16.00 | 16.62 | 16.00 | 16.37 | 0 | +0.47(+2.96%) |
Oct 10, 2013 | 16.32 | 16.40 | 15.73 | 15.90 | 0 | +0.10(+0.62%) |
Oct 09, 2013 | 15.88 | 16.09 | 15.63 | 15.80 | 0 | +0.24(+1.56%) |
Oct 08, 2013 | 15.40 | 15.99 | 15.24 | 15.56 | 0 | +0.16(+1.04%) |
Oct 07, 2013 | 15.20 | 15.86 | 14.74 | 15.40 | 0 | -0.51(-3.21%) |
Oct 04, 2013 | 15.80 | 16.19 | 15.74 | 15.91 | 0 | +0.21(+1.34%) |
Oct 03, 2013 | 15.80 | 16.39 | 15.55 | 15.70 | 0 | -0.10(-0.63%) |
Oct 02, 2013 | 15.79 | 15.99 | 15.55 | 15.80 | 0 | +0.07(+0.45%) |
Oct 01, 2013 | 15.56 | 15.90 | 15.38 | 15.73 | 0 | +0.43(+2.81%) |
Sep 27, 2013 | 15.44 | 15.48 | 15.11 | 15.30 | 0 | +0.07(+0.46%) |
Sep 26, 2013 | 15.05 | 15.24 | 15.05 | 15.23 | 0 | +0.00(+0.00%) |
Sep 25, 2013 | 15.21 | 15.31 | 15.21 | 15.23 | 0 | -0.02(-0.13%) |
Sep 24, 2013 | 14.62 | 15.39 | 14.56 | 15.25 | 0 | +0.87(+6.05%) |
Sep 23, 2013 | 14.79 | 14.79 | 14.31 | 14.38 | 0 | -0.11(-0.76%) |
Sep 20, 2013 | 14.36 | 14.66 | 14.27 | 14.49 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 14.39 | 14.75 | 14.39 | 14.49 | 0 | +0.26(+1.83%) |
Sep 18, 2013 | 14.42 | 14.43 | 14.01 | 14.23 | 0 | -0.09(-0.63%) |
Sep 17, 2013 | 14.43 | 14.55 | 14.01 | 14.32 | 0 | +0.11(+0.77%) |
Sep 16, 2013 | 14.08 | 14.34 | 13.63 | 14.21 | 0 | +0.58(+4.26%) |
Sep 13, 2013 | 13.50 | 13.65 | 13.39 | 13.63 | 0 | +0.18(+1.34%) |
Sep 12, 2013 | 13.88 | 13.94 | 13.40 | 13.45 | 0 | -0.21(-1.54%) |
Sep 11, 2013 | 13.56 | 13.88 | 13.31 | 13.66 | 0 | +0.76(+5.89%) |
Sep 10, 2013 | 12.92 | 13.04 | 12.82 | 12.90 | 0 | +0.25(+1.98%) |
Sep 09, 2013 | 12.78 | 12.91 | 12.51 | 12.65 | 0 | -0.07(-0.55%) |
Sep 06, 2013 | 12.55 | 12.76 | 12.55 | 12.72 | 0 | +0.13(+1.03%) |
Sep 05, 2013 | 12.64 | 12.68 | 12.59 | 12.59 | 0 | +0.00(+0.00%) |
Sep 04, 2013 | 12.52 | 13.00 | 12.42 | 12.59 | 0 | +0.03(+0.24%) |
Sep 03, 2013 | 12.85 | 13.08 | 12.56 | 12.56 | 0 | -0.19(-1.49%) |
Aug 30, 2013 | 12.95 | 12.95 | 12.68 | 12.75 | 0 | -0.25(-1.92%) |
Aug 29, 2013 | 12.91 | 13.24 | 12.88 | 13.00 | 0 | +0.39(+3.09%) |
Aug 28, 2013 | 12.29 | 12.75 | 12.29 | 12.61 | 0 | +0.13(+1.04%) |
Aug 27, 2013 | 12.90 | 12.90 | 12.25 | 12.48 | 0 | -0.99(-7.35%) |
Aug 26, 2013 | 13.25 | 13.67 | 13.05 | 13.47 | 0 | +0.18(+1.35%) |
Aug 23, 2013 | 13.58 | 13.69 | 13.29 | 13.29 | 0 | -0.30(-2.21%) |
Aug 22, 2013 | 13.30 | 13.59 | 13.16 | 13.59 | 49,690 | +0.29(+2.18%) |
Aug 21, 2013 | 13.50 | 13.50 | 13.10 | 13.30 | 0 | -0.07(-0.52%) |
Aug 20, 2013 | 13.37 | 13.67 | 13.20 | 13.37 | 0 | +0.10(+0.75%) |
Aug 19, 2013 | 13.36 | 13.65 | 13.05 | 13.27 | 0 | +0.33(+2.55%) |
Aug 16, 2013 | 13.05 | 13.06 | 12.86 | 12.94 | 0 | -0.11(-0.84%) |
Aug 15, 2013 | 13.31 | 13.31 | 12.94 | 13.05 | 26,001 | -0.41(-3.05%) |
Aug 14, 2013 | 13.20 | 13.46 | 13.18 | 13.46 | 0 | +0.20(+1.51%) |
Aug 13, 2013 | 13.09 | 13.35 | 13.09 | 13.26 | 15,596 | +0.36(+2.79%) |
Aug 12, 2013 | 13.05 | 13.05 | 12.80 | 12.90 | 22,274 | -0.33(-2.49%) |
Aug 09, 2013 | 13.36 | 13.46 | 13.09 | 13.23 | 48,524 | -0.07(-0.53%) |
Aug 08, 2013 | 13.25 | 13.38 | 12.97 | 13.30 | 23,591 | -0.23(-1.70%) |
Aug 07, 2013 | 13.62 | 13.67 | 13.21 | 13.53 | 25,995 | -0.08(-0.59%) |
Aug 06, 2013 | 13.47 | 13.68 | 13.23 | 13.61 | 33,419 | +0.11(+0.81%) |
Aug 05, 2013 | 13.29 | 13.91 | 13.26 | 13.50 | 49,808 | +0.54(+4.17%) |
Aug 02, 2013 | 12.90 | 12.99 | 12.80 | 12.96 | 17,616 | +0.12(+0.93%) |
Aug 01, 2013 | 12.86 | 12.88 | 12.66 | 12.84 | 17,922 | +0.21(+1.66%) |
Jul 31, 2013 | 12.39 | 12.75 | 12.39 | 12.63 | 0 | +0.22(+1.77%) |
Jul 30, 2013 | 12.51 | 12.63 | 12.41 | 12.41 | 0 | -0.24(-1.90%) |
Jul 29, 2013 | 12.72 | 12.99 | 12.53 | 12.65 | 0 | -0.03(-0.24%) |
Jul 26, 2013 | 12.54 | 12.90 | 12.52 | 12.68 | 0 | +0.09(+0.71%) |
Jul 25, 2013 | 12.56 | 12.66 | 12.32 | 12.59 | 0 | +0.04(+0.32%) |
Jul 24, 2013 | 12.74 | 12.98 | 12.37 | 12.55 | 0 | -0.35(-2.71%) |
Jul 23, 2013 | 12.86 | 13.00 | 12.76 | 12.90 | 0 | +0.06(+0.47%) |
Jul 22, 2013 | 12.76 | 12.95 | 12.63 | 12.84 | 0 | -0.21(-1.61%) |
Jul 19, 2013 | 13.07 | 13.49 | 12.95 | 13.05 | 0 | +0.15(+1.16%) |
Jul 18, 2013 | 13.07 | 13.08 | 12.71 | 12.90 | 0 | -0.29(-2.20%) |
Jul 17, 2013 | 12.54 | 13.57 | 12.31 | 13.19 | 336,609 | +0.58(+4.60%) |
Jul 16, 2013 | 12.30 | 12.75 | 12.30 | 12.61 | 0 | +0.32(+2.60%) |
Jul 15, 2013 | 12.30 | 12.62 | 12.28 | 12.29 | 0 | +0.06(+0.49%) |
Jul 12, 2013 | 12.13 | 12.44 | 12.08 | 12.23 | 0 | +0.11(+0.91%) |
Jul 11, 2013 | 12.45 | 12.97 | 12.12 | 12.12 | 0 | -0.22(-1.78%) |
Jul 10, 2013 | 12.79 | 12.79 | 12.22 | 12.34 | 0 | -0.19(-1.52%) |
Jul 09, 2013 | 12.61 | 12.91 | 12.40 | 12.53 | 0 | -0.06(-0.48%) |
Jul 08, 2013 | 12.30 | 12.99 | 12.30 | 12.59 | 0 | +0.40(+3.28%) |
Jul 05, 2013 | 12.01 | 12.27 | 11.90 | 12.19 | 0 | +0.49(+4.19%) |
Jul 03, 2013 | 11.62 | 11.85 | 11.55 | 11.70 | 0 | -0.14(-1.18%) |
Jul 02, 2013 | 11.75 | 11.98 | 11.62 | 11.84 | 0 | +0.01(+0.08%) |
Jul 01, 2013 | 11.60 | 12.00 | 11.56 | 11.83 | 0 | +0.67(+6.00%) |
Jun 28, 2013 | 11.00 | 11.41 | 11.00 | 11.16 | 26,815 | +0.11(+1.00%) |
Jun 27, 2013 | 11.40 | 11.40 | 11.02 | 11.05 | 0 | +0.23(+2.13%) |
Jun 26, 2013 | 10.93 | 10.99 | 10.72 | 10.82 | 0 | +0.11(+1.03%) |
Jun 25, 2013 | 10.83 | 10.97 | 10.70 | 10.71 | 0 | +0.21(+2.00%) |
Jun 24, 2013 | 10.59 | 10.63 | 10.42 | 10.50 | 0 | -0.27(-2.51%) |
Jun 21, 2013 | 10.44 | 10.77 | 10.44 | 10.77 | 6,980 | +0.31(+2.96%) |
Jun 20, 2013 | 10.70 | 10.70 | 10.33 | 10.46 | 0 | -0.21(-1.97%) |
Jun 19, 2013 | 10.80 | 10.95 | 10.65 | 10.67 | 0 | -0.24(-2.20%) |
Jun 18, 2013 | 10.89 | 11.14 | 10.65 | 10.91 | 0 | -0.07(-0.64%) |
Jun 17, 2013 | 11.06 | 11.10 | 10.91 | 10.98 | 0 | +0.18(+1.67%) |
Jun 14, 2013 | 10.77 | 10.99 | 10.65 | 10.80 | 0 | -0.21(-1.91%) |
Jun 13, 2013 | 10.49 | 14.87 | 10.20 | 11.01 | 45,645 | +0.47(+4.46%) |
Jun 12, 2013 | 10.27 | 10.54 | 10.19 | 10.54 | 35,846 | +0.25(+2.43%) |
Jun 11, 2013 | 10.25 | 10.49 | 10.11 | 10.29 | 66,142 | -0.06(-0.58%) |
Jun 10, 2013 | 10.07 | 10.35 | 10.07 | 10.35 | 0 | +0.25(+2.48%) |
Jun 07, 2013 | 9.840 | 10.10 | 9.840 | 10.10 | 0 | +0.28(+2.85%) |
Jun 06, 2013 | 10.03 | 10.03 | 9.750 | 9.820 | 0 | -0.10(-1.01%) |
Jun 05, 2013 | 10.12 | 10.12 | 9.700 | 9.920 | 0 | -0.29(-2.84%) |
Jun 04, 2013 | 10.55 | 10.55 | 10.11 | 10.21 | 0 | -0.33(-3.13%) |
Jun 03, 2013 | 10.34 | 10.54 | 10.19 | 10.54 | 502,795 | +0.44(+4.36%) |