Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.40 | 14.93 | 13.98 | 13.99 | 63,320 | -0.62(-4.24%) |
Jan 30, 2014 | 14.27 | 14.97 | 14.27 | 14.61 | 79,949 | +0.16(+1.08%) |
Jan 29, 2014 | 14.38 | 14.64 | 14.30 | 14.45 | 69,612 | +0.00(+0.00%) |
Jan 28, 2014 | 14.10 | 14.64 | 13.93 | 14.45 | 76,920 | -0.11(-0.78%) |
Jan 27, 2014 | 14.68 | 15.01 | 8.802 | 14.56 | 17,439 | -0.12(-0.82%) |
Jan 24, 2014 | 14.77 | 15.01 | 14.43 | 14.68 | 41,512 | -0.23(-1.53%) |
Jan 23, 2014 | 15.16 | 15.16 | 14.75 | 14.91 | 47,075 | -0.19(-1.24%) |
Jan 22, 2014 | 15.25 | 15.29 | 14.91 | 15.10 | 73,147 | +0.03(+0.18%) |
Jan 21, 2014 | 15.03 | 15.21 | 14.91 | 15.07 | 34,536 | +0.09(+0.58%) |
Jan 17, 2014 | 15.03 | 14.99 | 14.99 | 14.99 | 29,258 | -0.01(-0.09%) |
Jan 16, 2014 | 15.36 | 15.36 | 14.88 | 15.00 | 21,928 | -0.34(-2.23%) |
Jan 15, 2014 | 14.97 | 15.41 | 14.93 | 15.34 | 34,114 | +0.37(+2.46%) |
Jan 14, 2014 | 15.06 | 15.36 | 14.74 | 14.97 | 85,411 | -0.07(-0.49%) |
Jan 13, 2014 | 15.08 | 15.63 | 14.89 | 15.05 | 55,123 | -0.01(-0.09%) |
Jan 10, 2014 | 14.97 | 15.71 | 14.91 | 15.06 | 59,491 | +0.04(+0.27%) |
Jan 09, 2014 | 15.46 | 16.64 | 14.81 | 15.02 | 66,420 | -0.34(-2.22%) |
Jan 08, 2014 | 15.55 | 15.84 | 15.25 | 15.36 | 48,404 | -0.34(-2.18%) |
Jan 07, 2014 | 15.71 | 16.15 | 15.49 | 15.70 | 31,285 | +0.09(+0.60%) |
Jan 06, 2014 | 15.93 | 16.99 | 15.59 | 15.61 | 30,594 | -0.24(-1.52%) |
Jan 03, 2014 | 16.10 | 17.21 | 15.72 | 15.85 | 24,215 | -0.25(-1.54%) |
Jan 02, 2014 | 16.42 | 16.43 | 15.99 | 16.10 | 69,183 | -0.46(-2.75%) |
Dec 31, 2013 | 16.68 | 16.55 | 16.55 | 16.55 | 27,765 | -0.13(-0.76%) |
Dec 30, 2013 | 17.34 | 17.34 | 16.29 | 16.68 | 20,332 | -0.22(-1.31%) |
Dec 27, 2013 | 16.90 | 17.05 | 16.56 | 16.90 | 16,412 | +0.09(+0.52%) |
Dec 26, 2013 | 16.74 | 17.81 | 16.56 | 16.81 | 21,749 | +0.19(+1.17%) |
Dec 24, 2013 | 16.28 | 17.01 | 16.28 | 16.62 | 8,034 | +0.36(+2.23%) |
Dec 23, 2013 | 15.43 | 16.42 | 15.30 | 16.26 | 54,535 | +0.80(+5.20%) |
Dec 20, 2013 | 15.37 | 15.51 | 15.22 | 15.45 | 202,574 | +0.11(+0.70%) |
Dec 19, 2013 | 15.27 | 15.37 | 15.11 | 15.35 | 45,078 | +0.03(+0.22%) |
Dec 18, 2013 | 15.21 | 15.41 | 15.11 | 15.31 | 42,078 | +0.13(+0.88%) |
Dec 17, 2013 | 15.27 | 15.37 | 15.03 | 15.18 | 29,273 | -0.09(-0.57%) |
Dec 16, 2013 | 15.19 | 15.31 | 15.09 | 15.27 | 31,039 | +0.19(+1.29%) |
Dec 13, 2013 | 15.33 | 15.33 | 14.88 | 15.07 | 49,655 | -0.29(-1.87%) |
Dec 12, 2013 | 15.68 | 15.68 | 15.19 | 15.36 | 29,907 | -0.35(-2.22%) |
Dec 11, 2013 | 15.94 | 16.08 | 15.49 | 15.71 | 37,508 | -0.16(-1.01%) |
Dec 10, 2013 | 16.59 | 16.76 | 15.76 | 15.87 | 44,276 | -0.70(-4.24%) |
Dec 09, 2013 | 16.79 | 16.79 | 16.32 | 16.57 | 34,976 | -0.15(-0.91%) |
Dec 06, 2013 | 16.58 | 16.93 | 16.58 | 16.73 | 0 | +0.31(+1.86%) |
Dec 05, 2013 | 16.25 | 17.17 | 16.24 | 16.42 | 0 | +0.06(+0.37%) |
Dec 04, 2013 | 16.33 | 16.81 | 15.82 | 16.36 | 0 | -0.09(-0.53%) |
Dec 03, 2013 | 16.38 | 16.79 | 16.11 | 16.45 | 0 | +0.00(+0.00%) |
Dec 02, 2013 | 17.01 | 17.19 | 16.39 | 16.45 | 0 | -0.64(-3.74%) |
Nov 29, 2013 | 17.53 | 17.54 | 16.91 | 17.09 | 0 | -0.33(-1.91%) |
Nov 27, 2013 | 17.09 | 17.53 | 16.83 | 17.42 | 0 | +0.39(+2.26%) |
Nov 26, 2013 | 16.81 | 17.13 | 16.72 | 17.03 | 0 | +0.22(+1.30%) |
Nov 25, 2013 | 16.62 | 16.89 | 16.54 | 16.81 | 34,613 | +0.27(+1.65%) |
Nov 22, 2013 | 15.84 | 16.60 | 15.67 | 16.54 | 0 | +0.70(+4.41%) |
Nov 21, 2013 | 15.29 | 15.97 | 15.24 | 15.84 | 25,322 | +0.57(+3.70%) |
Nov 20, 2013 | 15.41 | 15.45 | 15.16 | 15.28 | 0 | -0.14(-0.91%) |
Nov 19, 2013 | 15.48 | 15.86 | 15.34 | 15.42 | 25,635 | -0.08(-0.51%) |
Nov 18, 2013 | 15.53 | 15.60 | 15.35 | 15.50 | 0 | -0.12(-0.77%) |
Nov 15, 2013 | 15.38 | 15.62 | 15.19 | 15.62 | 0 | +0.21(+1.34%) |
Nov 14, 2013 | 15.56 | 15.63 | 15.22 | 15.41 | 0 | -0.15(-0.98%) |
Nov 13, 2013 | 15.41 | 15.62 | 15.09 | 15.56 | 0 | -0.01(-0.09%) |
Nov 12, 2013 | 15.58 | 15.69 | 15.19 | 15.58 | 0 | -0.10(-0.64%) |
Nov 11, 2013 | 15.86 | 16.02 | 15.59 | 15.68 | 0 | -0.16(-1.01%) |
Nov 08, 2013 | 15.54 | 16.15 | 15.54 | 15.84 | 0 | +0.32(+2.06%) |
Nov 07, 2013 | 15.56 | 16.05 | 15.47 | 15.52 | 76,395 | -0.01(-0.09%) |
Nov 06, 2013 | 15.49 | 15.86 | 15.36 | 15.53 | 42,517 | +0.18(+1.17%) |
Nov 05, 2013 | 15.81 | 15.97 | 15.34 | 15.35 | 0 | -0.49(-3.06%) |
Nov 04, 2013 | 15.63 | 16.13 | 15.53 | 15.84 | 63,761 | +0.31(+1.97%) |