Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.61 | 13.96 | 13.61 | 13.81 | 3,444 | +0.00(+0.00%) |
Jan 30, 2014 | 13.66 | 14.11 | 13.61 | 13.81 | 1,885 | +0.20(+1.48%) |
Jan 29, 2014 | 13.46 | 13.81 | 13.46 | 13.61 | 5,984 | -0.05(-0.37%) |
Jan 28, 2014 | 13.61 | 13.71 | 13.61 | 13.66 | 2,228 | +0.05(+0.37%) |
Jan 27, 2014 | 13.61 | 13.71 | 13.56 | 13.61 | 13,125 | -0.10(-0.74%) |
Jan 24, 2014 | 14.31 | 14.31 | 13.56 | 13.71 | 9,802 | -0.50(-3.55%) |
Jan 23, 2014 | 15.12 | 15.12 | 14.11 | 14.21 | 8,458 | -0.91(-6.00%) |
Jan 22, 2014 | 14.92 | 15.12 | 14.82 | 15.12 | 2,426 | +0.15(+1.01%) |
Jan 21, 2014 | 14.87 | 15.32 | 14.82 | 14.97 | 3,074 | -0.00(-0.01%) |
Jan 17, 2014 | 15.02 | 14.97 | 14.97 | 14.97 | 3,134 | -0.10(-0.66%) |
Jan 16, 2014 | 15.02 | 15.17 | 14.97 | 15.07 | 1,922 | -0.10(-0.66%) |
Jan 15, 2014 | 15.12 | 15.32 | 15.02 | 15.17 | 5,927 | +0.05(+0.33%) |
Jan 14, 2014 | 14.67 | 15.12 | 14.67 | 15.12 | 7,356 | +0.20(+1.35%) |
Jan 13, 2014 | 15.27 | 15.32 | 14.67 | 14.92 | 12,147 | -0.21(-1.36%) |
Jan 10, 2014 | 14.87 | 15.17 | 14.87 | 15.12 | 6,161 | +0.10(+0.70%) |
Jan 09, 2014 | 14.82 | 15.47 | 14.77 | 15.02 | 19,943 | +0.25(+1.71%) |
Jan 08, 2014 | 14.62 | 14.77 | 14.46 | 14.77 | 36,221 | +0.25(+1.74%) |
Jan 07, 2014 | 14.16 | 14.67 | 14.16 | 14.52 | 16,506 | +0.50(+3.60%) |
Jan 06, 2014 | 13.86 | 14.26 | 13.86 | 14.01 | 12,531 | +0.00(+0.00%) |
Jan 03, 2014 | 13.76 | 14.11 | 13.61 | 14.01 | 9,252 | +0.35(+2.58%) |
Jan 02, 2014 | 13.66 | 13.96 | 13.66 | 13.66 | 4,010 | -0.10(-0.73%) |
Dec 31, 2013 | 14.01 | 13.76 | 13.76 | 13.76 | 1,884 | +0.15(+1.11%) |
Dec 30, 2013 | 13.76 | 14.11 | 13.61 | 13.61 | 5,398 | -0.05(-0.37%) |
Dec 27, 2013 | 13.76 | 13.99 | 13.61 | 13.66 | 4,330 | -0.35(-2.52%) |
Dec 26, 2013 | 14.01 | 14.11 | 13.86 | 14.01 | 3,163 | +0.05(+0.36%) |
Dec 24, 2013 | 14.16 | 14.31 | 13.86 | 13.96 | 964 | -0.20(-1.42%) |
Dec 23, 2013 | 14.36 | 14.36 | 14.16 | 14.16 | 3,982 | -0.20(-1.40%) |
Dec 20, 2013 | 13.76 | 14.36 | 13.61 | 14.36 | 13,063 | +0.45(+3.26%) |
Dec 19, 2013 | 13.71 | 14.06 | 13.71 | 13.91 | 7,101 | +0.10(+0.73%) |
Dec 18, 2013 | 13.86 | 13.97 | 13.66 | 13.81 | 7,067 | -0.05(-0.36%) |
Dec 17, 2013 | 13.61 | 14.01 | 13.61 | 13.86 | 12,169 | +0.15(+1.10%) |
Dec 16, 2013 | 13.51 | 13.91 | 13.36 | 13.71 | 7,930 | +0.18(+1.30%) |
Dec 13, 2013 | 13.50 | 13.61 | 13.31 | 13.53 | 2,672 | -0.03(-0.19%) |
Dec 12, 2013 | 13.46 | 13.56 | 13.15 | 13.56 | 682 | +0.05(+0.37%) |
Dec 11, 2013 | 13.71 | 13.86 | 13.15 | 13.51 | 6,671 | -0.30(-2.19%) |
Dec 10, 2013 | 13.76 | 14.31 | 13.71 | 13.81 | 5,610 | +0.05(+0.37%) |
Dec 09, 2013 | 14.62 | 14.62 | 13.61 | 13.76 | 10,139 | -0.40(-2.85%) |
Dec 06, 2013 | 13.20 | 14.36 | 13.20 | 14.16 | 0 | +1.21(+9.34%) |
Dec 05, 2013 | 12.85 | 13.00 | 12.85 | 12.95 | 0 | -0.01(-0.04%) |
Dec 04, 2013 | 13.15 | 13.15 | 12.75 | 12.96 | 0 | -0.25(-1.87%) |
Dec 03, 2013 | 13.31 | 13.76 | 12.90 | 13.20 | 0 | -0.40(-2.96%) |
Dec 02, 2013 | 13.81 | 13.81 | 13.41 | 13.61 | 0 | -0.15(-1.10%) |
Nov 29, 2013 | 13.61 | 13.76 | 13.56 | 13.76 | 0 | +0.20(+1.49%) |
Nov 27, 2013 | 13.56 | 13.56 | 13.51 | 13.56 | 0 | +0.15(+1.13%) |
Nov 26, 2013 | 13.56 | 13.61 | 13.41 | 13.41 | 0 | -0.20(-1.48%) |
Nov 25, 2013 | 13.61 | 13.61 | 13.23 | 13.61 | 0 | +0.00(+0.00%) |
Nov 22, 2013 | 13.71 | 13.71 | 12.80 | 13.61 | 0 | +0.05(+0.37%) |
Nov 21, 2013 | 13.71 | 13.71 | 13.31 | 13.56 | 0 | +0.05(+0.37%) |
Nov 20, 2013 | 13.37 | 13.56 | 13.10 | 13.51 | 0 | -0.10(-0.74%) |
Nov 19, 2013 | 13.46 | 13.61 | 13.36 | 13.61 | 0 | +0.15(+1.09%) |
Nov 18, 2013 | 12.60 | 13.61 | 12.22 | 13.46 | 0 | +1.01(+8.14%) |
Nov 15, 2013 | 12.05 | 12.50 | 12.05 | 12.45 | 0 | +0.05(+0.41%) |
Nov 14, 2013 | 12.35 | 12.50 | 12.30 | 12.40 | 0 | +0.00(+0.00%) |
Nov 13, 2013 | 12.30 | 12.70 | 12.30 | 12.40 | 0 | +0.10(+0.82%) |
Nov 12, 2013 | 12.30 | 12.50 | 12.29 | 12.30 | 0 | -0.05(-0.41%) |
Nov 11, 2013 | 12.60 | 12.60 | 11.89 | 12.35 | 0 | +0.00(+0.01%) |
Nov 08, 2013 | 12.55 | 12.70 | 12.15 | 12.35 | 0 | -0.20(-1.61%) |
Nov 07, 2013 | 11.94 | 12.55 | 11.94 | 12.55 | 0 | +0.81(+6.87%) |
Nov 06, 2013 | 12.30 | 12.55 | 11.69 | 11.74 | 0 | -0.60(-4.90%) |
Nov 05, 2013 | 12.30 | 12.40 | 12.15 | 12.35 | 0 | -0.05(-0.41%) |
Nov 04, 2013 | 11.94 | 12.55 | 11.94 | 12.40 | 0 | +0.45(+3.80%) |