Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.14 | 14.27 | 14.00 | 14.14 | 273,636 | -0.09(-0.62%) |
Jan 30, 2014 | 14.30 | 14.39 | 14.14 | 14.22 | 198,041 | -0.03(-0.18%) |
Jan 29, 2014 | 14.25 | 14.46 | 14.10 | 14.25 | 176,613 | -0.12(-0.84%) |
Jan 28, 2014 | 14.19 | 14.53 | 14.19 | 14.37 | 232,842 | +0.22(+1.53%) |
Jan 27, 2014 | 13.91 | 14.34 | 13.67 | 14.15 | 296,233 | +0.23(+1.64%) |
Jan 24, 2014 | 14.30 | 14.32 | 13.77 | 13.93 | 357,388 | -0.46(-3.22%) |
Jan 23, 2014 | 14.81 | 14.93 | 14.31 | 14.39 | 281,602 | -0.46(-3.12%) |
Jan 22, 2014 | 14.87 | 14.91 | 14.78 | 14.85 | 205,390 | +0.04(+0.26%) |
Jan 21, 2014 | 15.03 | 15.05 | 14.71 | 14.81 | 381,331 | -0.12(-0.81%) |
Jan 17, 2014 | 14.82 | 14.94 | 14.94 | 14.94 | 547,621 | +0.31(+2.13%) |
Jan 16, 2014 | 14.48 | 14.62 | 14.43 | 14.62 | 373,396 | +0.12(+0.83%) |
Jan 15, 2014 | 14.30 | 14.52 | 14.30 | 14.50 | 336,072 | +0.20(+1.42%) |
Jan 14, 2014 | 14.33 | 14.47 | 14.17 | 14.30 | 358,499 | -0.03(-0.18%) |
Jan 13, 2014 | 14.29 | 14.48 | 14.00 | 14.33 | 447,387 | +0.06(+0.45%) |
Jan 10, 2014 | 13.90 | 14.28 | 13.57 | 14.26 | 538,136 | +0.43(+3.08%) |
Jan 09, 2014 | 14.02 | 14.02 | 13.54 | 13.84 | 380,486 | -0.14(-1.00%) |
Jan 08, 2014 | 14.28 | 14.28 | 13.68 | 13.98 | 456,245 | -0.31(-2.18%) |
Jan 07, 2014 | 14.48 | 14.50 | 14.00 | 14.29 | 365,918 | -0.13(-0.88%) |
Jan 06, 2014 | 14.42 | 14.58 | 14.28 | 14.41 | 470,074 | +0.00(+0.00%) |
Jan 03, 2014 | 14.40 | 14.60 | 14.01 | 14.41 | 319,188 | +0.08(+0.53%) |
Jan 02, 2014 | 14.58 | 14.59 | 14.24 | 14.34 | 181,598 | -0.24(-1.66%) |
Dec 31, 2013 | 14.52 | 14.58 | 14.58 | 14.58 | 199,593 | +0.13(+0.88%) |
Dec 30, 2013 | 14.61 | 14.61 | 14.24 | 14.45 | 249,949 | -0.10(-0.66%) |
Dec 27, 2013 | 14.50 | 14.61 | 14.34 | 14.55 | 185,733 | +0.04(+0.31%) |
Dec 26, 2013 | 14.45 | 14.74 | 14.36 | 14.50 | 319,133 | +0.13(+0.93%) |
Dec 24, 2013 | 14.23 | 14.39 | 14.23 | 14.37 | 177,301 | +0.11(+0.80%) |
Dec 23, 2013 | 14.14 | 14.37 | 14.07 | 14.26 | 531,717 | +0.15(+1.04%) |
Dec 20, 2013 | 13.98 | 14.13 | 13.95 | 14.11 | 488,250 | +0.17(+1.18%) |
Dec 19, 2013 | 13.90 | 13.98 | 13.87 | 13.94 | 267,849 | -0.03(-0.23%) |
Dec 18, 2013 | 13.79 | 13.98 | 13.57 | 13.98 | 354,334 | +0.18(+1.34%) |
Dec 17, 2013 | 13.73 | 13.79 | 13.65 | 13.79 | 267,667 | +0.10(+0.74%) |
Dec 16, 2013 | 13.96 | 13.98 | 13.66 | 13.69 | 407,330 | -0.27(-1.96%) |
Dec 13, 2013 | 13.79 | 13.98 | 13.68 | 13.96 | 220,966 | +0.24(+1.76%) |
Dec 12, 2013 | 13.78 | 13.86 | 13.67 | 13.72 | 188,177 | -0.11(-0.78%) |
Dec 11, 2013 | 13.93 | 13.96 | 13.70 | 13.83 | 395,674 | -0.06(-0.41%) |
Dec 10, 2013 | 13.82 | 13.94 | 13.74 | 13.89 | 317,759 | -0.03(-0.18%) |
Dec 09, 2013 | 13.79 | 13.92 | 13.70 | 13.91 | 486,605 | +0.26(+1.91%) |
Dec 06, 2013 | 13.63 | 13.67 | 13.44 | 13.65 | 296,077 | +0.11(+0.80%) |
Dec 05, 2013 | 13.58 | 13.72 | 13.47 | 13.54 | 329,553 | +0.01(+0.05%) |
Dec 04, 2013 | 13.48 | 13.68 | 13.38 | 13.54 | 345,593 | +0.06(+0.47%) |
Dec 03, 2013 | 13.53 | 13.73 | 13.38 | 13.47 | 451,982 | -0.08(-0.61%) |
Dec 02, 2013 | 13.94 | 13.94 | 13.51 | 13.56 | 426,476 | -0.29(-2.11%) |
Nov 29, 2013 | 13.88 | 14.10 | 13.74 | 13.85 | 354,858 | +0.04(+0.28%) |
Nov 27, 2013 | 13.60 | 13.87 | 13.56 | 13.81 | 527,670 | +0.28(+2.07%) |
Nov 26, 2013 | 13.45 | 13.62 | 13.44 | 13.53 | 411,446 | +0.04(+0.33%) |
Nov 25, 2013 | 13.52 | 13.67 | 13.46 | 13.49 | 525,134 | -0.02(-0.14%) |
Nov 22, 2013 | 13.61 | 13.67 | 13.32 | 13.51 | 864,458 | -0.05(-0.37%) |
Nov 21, 2013 | 13.39 | 13.70 | 13.39 | 13.56 | 1,385,025 | +0.17(+1.23%) |
Nov 20, 2013 | 13.59 | 13.66 | 13.18 | 13.39 | 8,488,875 | -1.49(-10.03%) |
Nov 19, 2013 | 14.96 | 15.19 | 14.73 | 14.88 | 280,839 | +0.01(+0.04%) |
Nov 18, 2013 | 15.11 | 15.16 | 14.78 | 14.88 | 213,638 | -0.25(-1.64%) |
Nov 15, 2013 | 14.77 | 15.24 | 14.76 | 15.13 | 206,281 | +0.41(+2.76%) |
Nov 14, 2013 | 14.93 | 15.10 | 14.55 | 14.72 | 368,159 | -0.29(-1.94%) |
Nov 12, 2013 | 15.03 | 15.07 | 14.86 | 15.01 | 139,781 | -0.02(-0.13%) |
Nov 11, 2013 | 15.35 | 15.35 | 14.90 | 15.03 | 245,663 | -0.03(-0.17%) |
Nov 08, 2013 | 14.66 | 15.22 | 14.66 | 15.05 | 225,851 | +0.36(+2.43%) |
Nov 07, 2013 | 14.91 | 15.01 | 14.52 | 14.70 | 214,754 | -0.15(-1.01%) |
Nov 06, 2013 | 15.33 | 15.33 | 14.77 | 14.85 | 174,430 | -0.14(-0.96%) |
Nov 05, 2013 | 14.88 | 15.23 | 14.84 | 14.99 | 534,533 | +0.12(+0.80%) |
Nov 04, 2013 | 14.55 | 14.95 | 14.42 | 14.87 | 451,805 | +0.47(+3.26%) |