Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.51 | 14.59 | 14.48 | 14.57 | 195,641 | +0.00(+0.00%) |
Jan 30, 2014 | 14.57 | 14.67 | 14.55 | 14.57 | 122,583 | +0.03(+0.18%) |
Jan 29, 2014 | 14.50 | 14.60 | 14.42 | 14.54 | 486,618 | +0.43(+3.04%) |
Jan 28, 2014 | 14.16 | 14.17 | 14.10 | 14.11 | 212,338 | +0.26(+1.87%) |
Jan 27, 2014 | 13.88 | 13.93 | 13.82 | 13.85 | 234,904 | -0.05(-0.38%) |
Jan 24, 2014 | 14.07 | 14.14 | 13.87 | 13.91 | 803,285 | -0.29(-2.08%) |
Jan 23, 2014 | 14.39 | 14.39 | 14.17 | 14.20 | 227,529 | -0.44(-2.99%) |
Jan 22, 2014 | 14.65 | 14.65 | 14.50 | 14.64 | 317,803 | +0.43(+3.02%) |
Jan 21, 2014 | 14.33 | 14.38 | 14.18 | 14.21 | 409,024 | -0.46(-3.17%) |
Jan 17, 2014 | 14.73 | 14.68 | 14.68 | 14.68 | 150,691 | -0.26(-1.73%) |
Jan 16, 2014 | 14.88 | 14.97 | 14.85 | 14.93 | 229,876 | +0.13(+0.90%) |
Jan 15, 2014 | 14.98 | 14.89 | 14.78 | 14.80 | 176,374 | -0.18(-1.19%) |
Jan 14, 2014 | 14.99 | 15.00 | 14.92 | 14.98 | 275,267 | -0.08(-0.53%) |
Jan 13, 2014 | 15.34 | 15.45 | 15.01 | 15.06 | 516,758 | -0.39(-2.54%) |
Jan 10, 2014 | 15.30 | 15.51 | 15.27 | 15.45 | 839,880 | +0.26(+1.70%) |
Jan 09, 2014 | 15.12 | 15.27 | 15.07 | 15.19 | 604,460 | +0.46(+3.09%) |
Jan 08, 2014 | 14.84 | 14.88 | 14.70 | 14.74 | 294,705 | -0.21(-1.38%) |
Jan 07, 2014 | 14.89 | 14.95 | 14.87 | 14.94 | 372,944 | +0.15(+1.03%) |
Jan 06, 2014 | 14.76 | 14.81 | 14.71 | 14.79 | 345,680 | +0.25(+1.72%) |
Jan 03, 2014 | 14.53 | 14.61 | 14.48 | 14.54 | 182,366 | -0.13(-0.91%) |
Jan 02, 2014 | 14.74 | 14.77 | 14.64 | 14.68 | 217,842 | -0.16(-1.08%) |
Dec 31, 2013 | 14.79 | 14.84 | 14.84 | 14.84 | 183,270 | +0.15(+1.03%) |
Dec 30, 2013 | 14.75 | 14.77 | 14.67 | 14.68 | 161,757 | +0.03(+0.18%) |
Dec 27, 2013 | 14.53 | 14.68 | 14.51 | 14.66 | 210,226 | +0.39(+2.76%) |
Dec 26, 2013 | 14.36 | 14.42 | 14.21 | 14.26 | 93,099 | -0.16(-1.11%) |
Dec 24, 2013 | 14.46 | 14.51 | 14.25 | 14.43 | 205,323 | +0.05(+0.37%) |
Dec 23, 2013 | 14.25 | 14.41 | 14.25 | 14.37 | 228,048 | +0.26(+1.84%) |
Dec 20, 2013 | 14.06 | 14.14 | 14.05 | 14.11 | 527,688 | +0.25(+1.80%) |
Dec 19, 2013 | 13.86 | 13.90 | 13.80 | 13.86 | 220,649 | -0.19(-1.34%) |
Dec 18, 2013 | 13.96 | 14.07 | 13.87 | 14.05 | 309,613 | +0.23(+1.68%) |
Dec 17, 2013 | 13.89 | 13.90 | 13.81 | 13.82 | 201,773 | -0.13(-0.96%) |
Dec 16, 2013 | 13.95 | 14.03 | 13.91 | 13.95 | 353,863 | +0.30(+2.23%) |
Dec 13, 2013 | 13.70 | 13.70 | 13.61 | 13.65 | 202,687 | +0.14(+1.06%) |
Dec 12, 2013 | 13.51 | 13.52 | 13.48 | 13.51 | 269,994 | -0.01(-0.07%) |
Dec 11, 2013 | 13.66 | 13.66 | 13.50 | 13.51 | 282,915 | -0.19(-1.37%) |
Dec 10, 2013 | 13.70 | 13.70 | 13.59 | 13.70 | 286,044 | -0.10(-0.71%) |
Dec 09, 2013 | 13.66 | 13.80 | 13.66 | 13.80 | 387,585 | +0.52(+3.90%) |
Dec 06, 2013 | 13.12 | 13.28 | 13.09 | 13.28 | 628,178 | +0.21(+1.64%) |
Dec 05, 2013 | 13.11 | 13.14 | 13.05 | 13.07 | 422,279 | -0.37(-2.73%) |
Dec 04, 2013 | 13.32 | 13.44 | 13.32 | 13.43 | 325,206 | +0.01(+0.07%) |
Dec 03, 2013 | 13.40 | 13.45 | 13.37 | 13.43 | 298,356 | -0.13(-0.99%) |
Dec 02, 2013 | 13.53 | 13.60 | 13.52 | 13.56 | 276,308 | -0.04(-0.26%) |
Nov 29, 2013 | 13.58 | 13.67 | 13.51 | 13.59 | 216,700 | -0.41(-2.93%) |
Nov 27, 2013 | 13.88 | 14.03 | 13.85 | 14.01 | 468,643 | +0.17(+1.23%) |
Nov 26, 2013 | 13.76 | 13.89 | 13.72 | 13.84 | 503,257 | -0.12(-0.90%) |
Nov 25, 2013 | 14.12 | 14.12 | 13.78 | 13.96 | 878,288 | -0.02(-0.13%) |
Nov 22, 2013 | 13.78 | 14.07 | 13.52 | 13.98 | 2,019,886 | +0.38(+2.83%) |
Nov 21, 2013 | 13.37 | 13.59 | 13.29 | 13.59 | 557,520 | +0.20(+1.47%) |
Nov 20, 2013 | 13.43 | 13.59 | 13.40 | 13.40 | 380,563 | +0.04(+0.27%) |
Nov 19, 2013 | 13.35 | 13.55 | 13.26 | 13.36 | 1,023,695 | +0.76(+6.02%) |
Nov 18, 2013 | 12.50 | 12.63 | 12.49 | 12.60 | 239,261 | +0.12(+0.93%) |
Nov 15, 2013 | 12.46 | 12.53 | 12.37 | 12.49 | 430,229 | -0.10(-0.78%) |
Nov 14, 2013 | 12.42 | 12.65 | 12.34 | 12.59 | 441,422 | +0.15(+1.22%) |
Nov 13, 2013 | 12.34 | 12.46 | 12.29 | 12.43 | 335,783 | +0.19(+1.53%) |
Nov 12, 2013 | 12.20 | 12.25 | 12.10 | 12.25 | 184,724 | +0.26(+2.16%) |
Nov 11, 2013 | 12.00 | 12.04 | 11.98 | 11.99 | 288,290 | -0.16(-1.32%) |
Nov 08, 2013 | 12.11 | 12.15 | 12.04 | 12.15 | 163,789 | +0.04(+0.37%) |
Nov 07, 2013 | 12.20 | 12.20 | 12.08 | 12.10 | 226,058 | +0.16(+1.35%) |
Nov 06, 2013 | 11.97 | 11.99 | 11.94 | 11.94 | 113,287 | +0.03(+0.22%) |
Nov 05, 2013 | 11.86 | 11.93 | 11.84 | 11.92 | 316,321 | +0.14(+1.21%) |
Nov 04, 2013 | 11.88 | 11.88 | 11.74 | 11.77 | 140,045 | -0.08(-0.68%) |