Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.46 | 13.71 | 13.44 | 13.65 | 193,742 | -0.10(-0.72%) |
Jan 30, 2014 | 13.66 | 13.99 | 13.59 | 13.75 | 189,276 | +0.26(+1.95%) |
Jan 29, 2014 | 13.25 | 13.59 | 13.25 | 13.48 | 170,295 | +0.07(+0.55%) |
Jan 28, 2014 | 13.47 | 13.52 | 13.28 | 13.41 | 156,214 | -0.02(-0.12%) |
Jan 27, 2014 | 13.54 | 13.58 | 13.29 | 13.43 | 82,747 | -0.04(-0.31%) |
Jan 24, 2014 | 13.87 | 13.95 | 13.40 | 13.47 | 111,012 | -0.53(-3.76%) |
Jan 23, 2014 | 13.95 | 14.11 | 13.84 | 13.99 | 193,425 | -0.05(-0.35%) |
Jan 22, 2014 | 14.08 | 14.10 | 14.00 | 14.04 | 67,693 | -0.03(-0.23%) |
Jan 21, 2014 | 14.09 | 14.13 | 13.98 | 14.08 | 139,338 | +0.12(+0.82%) |
Jan 17, 2014 | 14.06 | 13.96 | 13.96 | 13.96 | 165,529 | -0.16(-1.11%) |
Jan 16, 2014 | 14.13 | 14.36 | 13.94 | 14.12 | 113,236 | -0.01(-0.06%) |
Jan 15, 2014 | 14.04 | 14.24 | 14.03 | 14.13 | 253,208 | +0.08(+0.59%) |
Jan 14, 2014 | 13.93 | 14.13 | 13.81 | 14.04 | 178,738 | +0.21(+1.55%) |
Jan 13, 2014 | 14.01 | 14.02 | 13.71 | 13.83 | 224,006 | -0.25(-1.81%) |
Jan 10, 2014 | 14.21 | 14.24 | 13.94 | 14.08 | 131,954 | -0.08(-0.58%) |
Jan 09, 2014 | 14.32 | 14.32 | 14.05 | 14.17 | 195,861 | -0.07(-0.46%) |
Jan 08, 2014 | 14.41 | 14.43 | 14.15 | 14.23 | 198,474 | -0.21(-1.42%) |
Jan 07, 2014 | 14.54 | 14.54 | 14.39 | 14.44 | 196,852 | -0.02(-0.11%) |
Jan 06, 2014 | 14.82 | 14.96 | 14.43 | 14.45 | 257,922 | -0.21(-1.46%) |
Jan 03, 2014 | 14.46 | 14.73 | 14.46 | 14.67 | 195,530 | +0.21(+1.48%) |
Jan 02, 2014 | 14.99 | 15.03 | 14.42 | 14.45 | 266,028 | -0.60(-3.99%) |
Dec 31, 2013 | 15.05 | 15.05 | 15.05 | 15.05 | 157,137 | +0.04(+0.27%) |
Dec 30, 2013 | 14.96 | 15.10 | 14.88 | 15.01 | 112,473 | +0.01(+0.05%) |
Dec 27, 2013 | 14.92 | 15.06 | 14.85 | 15.01 | 105,209 | -0.01(-0.05%) |
Dec 26, 2013 | 14.87 | 15.02 | 14.56 | 15.01 | 129,840 | +0.14(+0.94%) |
Dec 24, 2013 | 14.76 | 14.95 | 14.72 | 14.87 | 71,124 | +0.14(+0.95%) |
Dec 23, 2013 | 14.61 | 14.76 | 14.52 | 14.73 | 131,236 | +0.22(+1.53%) |
Dec 20, 2013 | 14.16 | 14.53 | 14.14 | 14.51 | 536,218 | +0.42(+2.98%) |
Dec 19, 2013 | 14.02 | 14.18 | 13.96 | 14.09 | 132,257 | +0.07(+0.53%) |
Dec 18, 2013 | 13.76 | 14.08 | 13.62 | 14.02 | 152,970 | +0.33(+2.40%) |
Dec 17, 2013 | 13.70 | 13.74 | 13.48 | 13.69 | 111,912 | -0.03(-0.24%) |
Dec 16, 2013 | 13.40 | 13.78 | 13.35 | 13.72 | 524,027 | +0.40(+3.02%) |
Dec 13, 2013 | 13.38 | 13.48 | 13.18 | 13.32 | 205,929 | +0.02(+0.12%) |
Dec 12, 2013 | 13.43 | 13.43 | 13.27 | 13.30 | 889,026 | -0.07(-0.55%) |
Dec 11, 2013 | 13.35 | 13.51 | 13.02 | 13.38 | 479,977 | +0.06(+0.43%) |
Dec 10, 2013 | 13.61 | 13.65 | 13.30 | 13.32 | 172,952 | -0.29(-2.10%) |
Dec 09, 2013 | 13.66 | 13.74 | 13.45 | 13.61 | 96,303 | +0.00(+0.00%) |
Dec 06, 2013 | 13.63 | 13.70 | 13.57 | 13.61 | 98,330 | +0.15(+1.09%) |
Dec 05, 2013 | 13.57 | 13.59 | 13.40 | 13.46 | 84,175 | -0.15(-1.08%) |
Dec 04, 2013 | 13.77 | 13.96 | 13.36 | 13.61 | 144,733 | -0.25(-1.83%) |
Dec 03, 2013 | 13.79 | 14.18 | 13.71 | 13.86 | 92,479 | +0.01(+0.06%) |
Dec 02, 2013 | 14.45 | 14.51 | 13.77 | 13.85 | 84,827 | -0.64(-4.39%) |
Nov 29, 2013 | 14.57 | 14.85 | 14.46 | 14.49 | 54,862 | +0.06(+0.40%) |
Nov 27, 2013 | 14.45 | 14.45 | 14.34 | 14.43 | 215,512 | +0.03(+0.23%) |
Nov 26, 2013 | 14.36 | 14.50 | 14.30 | 14.40 | 120,760 | +0.09(+0.63%) |
Nov 25, 2013 | 14.52 | 14.56 | 14.25 | 14.31 | 79,341 | -0.15(-1.02%) |
Nov 22, 2013 | 14.23 | 14.47 | 14.11 | 14.45 | 113,831 | +0.22(+1.55%) |
Nov 21, 2013 | 13.82 | 14.23 | 13.82 | 14.23 | 73,628 | +0.51(+3.75%) |
Nov 20, 2013 | 13.69 | 13.92 | 13.54 | 13.72 | 48,188 | +0.06(+0.42%) |
Nov 19, 2013 | 13.83 | 14.05 | 13.57 | 13.66 | 71,465 | -0.19(-1.36%) |
Nov 18, 2013 | 14.09 | 14.10 | 13.77 | 13.85 | 76,487 | -0.22(-1.57%) |
Nov 15, 2013 | 13.61 | 14.18 | 13.55 | 14.07 | 196,776 | +0.43(+3.17%) |
Nov 14, 2013 | 13.75 | 13.78 | 13.59 | 13.64 | 48,580 | -0.05(-0.36%) |
Nov 12, 2013 | 13.51 | 13.74 | 13.44 | 13.69 | 125,914 | +0.15(+1.08%) |
Nov 11, 2013 | 13.68 | 13.70 | 13.46 | 13.54 | 62,276 | -0.16(-1.19%) |
Nov 08, 2013 | 13.42 | 13.83 | 13.42 | 13.70 | 118,673 | +0.27(+2.00%) |
Nov 07, 2013 | 13.59 | 13.71 | 13.34 | 13.43 | 131,006 | -0.07(-0.54%) |
Nov 06, 2013 | 13.77 | 13.83 | 13.45 | 13.51 | 87,929 | -0.21(-1.55%) |
Nov 05, 2013 | 13.56 | 13.74 | 13.36 | 13.72 | 87,468 | +0.05(+0.36%) |
Nov 04, 2013 | 13.64 | 13.75 | 13.52 | 13.67 | 193,324 | +0.06(+0.42%) |