Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.33 | 12.53 | 12.21 | 12.31 | 615,550 | -0.22(-1.73%) |
Jan 30, 2014 | 12.72 | 12.79 | 12.53 | 12.53 | 367,174 | -0.12(-0.96%) |
Jan 29, 2014 | 12.67 | 12.94 | 12.58 | 12.65 | 337,583 | -0.18(-1.42%) |
Jan 28, 2014 | 13.07 | 13.12 | 12.56 | 12.83 | 772,624 | -0.28(-2.11%) |
Jan 27, 2014 | 13.39 | 13.42 | 12.99 | 13.11 | 611,755 | -0.29(-2.13%) |
Jan 24, 2014 | 13.61 | 13.77 | 13.35 | 13.40 | 551,620 | -0.30(-2.21%) |
Jan 23, 2014 | 13.72 | 13.72 | 13.36 | 13.70 | 525,851 | -0.07(-0.50%) |
Jan 22, 2014 | 13.85 | 13.93 | 13.64 | 13.77 | 418,461 | -0.05(-0.38%) |
Jan 21, 2014 | 13.55 | 13.94 | 13.40 | 13.82 | 913,688 | +0.36(+2.70%) |
Jan 17, 2014 | 13.54 | 13.46 | 13.46 | 13.46 | 388,730 | -0.10(-0.70%) |
Jan 16, 2014 | 13.81 | 13.83 | 13.35 | 13.55 | 608,380 | -0.33(-2.37%) |
Jan 15, 2014 | 13.81 | 13.99 | 13.73 | 13.88 | 416,509 | +0.07(+0.50%) |
Jan 14, 2014 | 13.59 | 13.90 | 13.53 | 13.81 | 418,221 | +0.24(+1.79%) |
Jan 13, 2014 | 13.85 | 14.12 | 13.53 | 13.57 | 562,930 | -0.32(-2.31%) |
Jan 10, 2014 | 14.11 | 14.23 | 13.85 | 13.89 | 401,223 | -0.18(-1.29%) |
Jan 09, 2014 | 14.39 | 14.57 | 13.91 | 14.07 | 467,015 | -0.23(-1.63%) |
Jan 08, 2014 | 13.78 | 14.34 | 13.69 | 14.30 | 1,137,464 | +0.55(+4.03%) |
Jan 07, 2014 | 14.04 | 14.11 | 13.69 | 13.75 | 1,012,453 | -0.22(-1.55%) |
Jan 06, 2014 | 14.78 | 15.01 | 13.88 | 13.97 | 892,767 | -0.78(-5.28%) |
Jan 03, 2014 | 14.86 | 15.14 | 14.59 | 14.75 | 933,524 | -0.01(-0.06%) |
Jan 02, 2014 | 14.23 | 14.99 | 14.21 | 14.75 | 934,812 | +0.52(+3.65%) |
Dec 31, 2013 | 14.60 | 14.24 | 14.24 | 14.24 | 578,591 | -0.32(-2.20%) |
Dec 30, 2013 | 14.27 | 14.60 | 14.10 | 14.56 | 580,126 | +0.29(+2.00%) |
Dec 27, 2013 | 14.65 | 14.72 | 14.16 | 14.27 | 491,906 | -0.38(-2.60%) |
Dec 26, 2013 | 14.80 | 14.84 | 14.56 | 14.65 | 250,027 | -0.12(-0.82%) |
Dec 24, 2013 | 14.75 | 14.88 | 14.57 | 14.77 | 222,882 | +0.07(+0.47%) |
Dec 23, 2013 | 14.72 | 14.98 | 14.63 | 14.70 | 415,463 | +0.03(+0.18%) |
Dec 20, 2013 | 14.72 | 14.87 | 14.07 | 14.68 | 3,143,219 | +0.09(+0.59%) |
Dec 19, 2013 | 14.72 | 15.05 | 14.50 | 14.59 | 678,393 | -0.17(-1.17%) |
Dec 18, 2013 | 14.94 | 15.08 | 14.56 | 14.76 | 1,018,207 | -0.19(-1.27%) |
Dec 17, 2013 | 15.47 | 15.50 | 14.80 | 14.95 | 906,712 | -0.57(-3.68%) |
Dec 16, 2013 | 16.11 | 16.20 | 15.45 | 15.53 | 874,126 | -0.56(-3.50%) |
Dec 13, 2013 | 16.10 | 16.44 | 16.02 | 16.09 | 269,944 | +0.03(+0.16%) |
Dec 12, 2013 | 16.12 | 16.22 | 15.84 | 16.06 | 556,046 | -0.10(-0.59%) |
Dec 11, 2013 | 16.84 | 16.84 | 16.05 | 16.16 | 667,867 | -0.63(-3.76%) |
Dec 10, 2013 | 16.47 | 16.97 | 16.47 | 16.79 | 392,695 | +0.34(+2.05%) |
Dec 09, 2013 | 16.77 | 16.80 | 16.29 | 16.45 | 411,891 | -0.29(-1.76%) |
Dec 06, 2013 | 16.90 | 16.93 | 16.65 | 16.75 | 0 | +0.07(+0.42%) |
Dec 05, 2013 | 16.56 | 16.84 | 16.52 | 16.68 | 0 | +0.07(+0.42%) |
Dec 04, 2013 | 16.76 | 17.02 | 16.15 | 16.61 | 0 | -0.17(-1.03%) |
Dec 03, 2013 | 16.87 | 17.05 | 16.54 | 16.78 | 0 | -0.16(-0.92%) |
Dec 02, 2013 | 17.06 | 17.15 | 16.79 | 16.94 | 445,502 | -0.10(-0.61%) |
Nov 29, 2013 | 16.97 | 17.31 | 16.90 | 17.04 | 0 | +0.12(+0.72%) |
Nov 27, 2013 | 16.75 | 17.02 | 16.60 | 16.92 | 0 | +0.22(+1.30%) |
Nov 26, 2013 | 16.41 | 16.87 | 16.16 | 16.70 | 0 | +0.28(+1.69%) |
Nov 25, 2013 | 16.58 | 16.63 | 16.29 | 16.43 | 263,527 | -0.06(-0.37%) |
Nov 22, 2013 | 16.59 | 16.80 | 16.48 | 16.49 | 0 | -0.10(-0.63%) |
Nov 21, 2013 | 16.45 | 16.69 | 16.24 | 16.59 | 429,958 | +0.23(+1.38%) |
Nov 20, 2013 | 16.23 | 16.60 | 15.98 | 16.37 | 0 | +0.16(+1.02%) |
Nov 19, 2013 | 16.26 | 16.51 | 16.02 | 16.20 | 432,793 | -0.10(-0.58%) |
Nov 18, 2013 | 16.68 | 16.71 | 16.21 | 16.30 | 0 | -0.28(-1.67%) |
Nov 15, 2013 | 16.97 | 17.24 | 16.52 | 16.57 | 0 | -0.31(-1.85%) |
Nov 14, 2013 | 16.74 | 16.95 | 16.56 | 16.89 | 399,081 | +0.09(+0.52%) |
Nov 13, 2013 | 16.45 | 17.15 | 16.14 | 16.80 | 514,574 | +0.23(+1.41%) |
Nov 12, 2013 | 16.95 | 17.04 | 16.37 | 16.56 | 0 | -0.46(-2.70%) |
Nov 11, 2013 | 16.86 | 17.15 | 16.80 | 17.02 | 0 | +0.16(+0.98%) |
Nov 08, 2013 | 16.38 | 16.95 | 16.38 | 16.86 | 0 | +0.44(+2.69%) |
Nov 07, 2013 | 17.13 | 17.28 | 16.11 | 16.42 | 1,172,760 | -0.67(-3.90%) |
Nov 06, 2013 | 17.40 | 17.45 | 16.81 | 17.08 | 713,431 | -0.22(-1.25%) |
Nov 05, 2013 | 17.38 | 17.64 | 16.98 | 17.30 | 1,475,105 | -0.22(-1.26%) |
Nov 04, 2013 | 16.71 | 17.63 | 16.65 | 17.52 | 1,322,256 | +0.81(+4.83%) |