Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.78 | 14.87 | 14.70 | 14.75 | 186,663 | -0.25(-1.65%) |
Jan 30, 2014 | 14.76 | 15.14 | 14.68 | 14.99 | 135,218 | +0.26(+1.77%) |
Jan 29, 2014 | 14.68 | 14.88 | 14.55 | 14.73 | 235,829 | -0.08(-0.57%) |
Jan 28, 2014 | 14.75 | 14.83 | 14.57 | 14.82 | 330,237 | +0.14(+0.96%) |
Jan 27, 2014 | 14.47 | 14.68 | 14.40 | 14.68 | 316,017 | +0.28(+1.96%) |
Jan 24, 2014 | 14.15 | 14.49 | 14.15 | 14.39 | 371,305 | +0.22(+1.54%) |
Jan 23, 2014 | 14.22 | 14.27 | 14.13 | 14.18 | 84,239 | -0.07(-0.49%) |
Jan 22, 2014 | 14.31 | 14.31 | 14.18 | 14.25 | 141,131 | -0.03(-0.20%) |
Jan 21, 2014 | 14.27 | 14.51 | 14.17 | 14.27 | 146,273 | +0.07(+0.50%) |
Jan 17, 2014 | 14.18 | 14.20 | 14.20 | 14.20 | 116,270 | -0.06(-0.40%) |
Jan 16, 2014 | 14.24 | 14.33 | 14.18 | 14.26 | 64,758 | -0.04(-0.30%) |
Jan 15, 2014 | 14.22 | 14.39 | 14.22 | 14.30 | 86,301 | +0.08(+0.55%) |
Jan 14, 2014 | 14.00 | 14.27 | 14.00 | 14.22 | 107,104 | +0.23(+1.61%) |
Jan 13, 2014 | 14.06 | 14.09 | 13.89 | 14.00 | 176,098 | -0.12(-0.85%) |
Jan 10, 2014 | 14.37 | 14.37 | 14.08 | 14.12 | 129,071 | -0.21(-1.48%) |
Jan 09, 2014 | 14.13 | 14.37 | 13.87 | 14.33 | 207,012 | +0.20(+1.45%) |
Jan 08, 2014 | 14.25 | 14.25 | 14.03 | 14.13 | 83,326 | -0.16(-1.14%) |
Jan 07, 2014 | 14.20 | 14.34 | 14.17 | 14.29 | 107,025 | +0.09(+0.65%) |
Jan 06, 2014 | 14.43 | 14.43 | 14.16 | 14.20 | 110,828 | -0.18(-1.28%) |
Jan 03, 2014 | 14.32 | 14.42 | 14.30 | 14.38 | 72,123 | +0.07(+0.49%) |
Jan 02, 2014 | 14.42 | 14.42 | 14.23 | 14.31 | 101,502 | -0.11(-0.78%) |
Dec 31, 2013 | 14.44 | 14.42 | 14.42 | 14.42 | 222,331 | -0.03(-0.20%) |
Dec 30, 2013 | 14.46 | 14.57 | 14.40 | 14.45 | 148,837 | -0.05(-0.34%) |
Dec 27, 2013 | 14.57 | 14.68 | 14.30 | 14.50 | 102,669 | -0.06(-0.44%) |
Dec 26, 2013 | 14.67 | 14.74 | 14.53 | 14.56 | 128,269 | -0.06(-0.43%) |
Dec 24, 2013 | 14.59 | 14.71 | 14.59 | 14.63 | 126,136 | +0.03(+0.19%) |
Dec 23, 2013 | 14.64 | 14.67 | 14.47 | 14.60 | 155,157 | +0.05(+0.34%) |
Dec 20, 2013 | 14.17 | 14.56 | 14.17 | 14.55 | 417,545 | +0.44(+3.15%) |
Dec 19, 2013 | 14.17 | 14.22 | 14.07 | 14.11 | 376,575 | -0.09(-0.65%) |
Dec 18, 2013 | 13.89 | 14.25 | 13.86 | 14.20 | 311,100 | +0.31(+2.23%) |
Dec 17, 2013 | 13.78 | 13.97 | 13.71 | 13.89 | 343,732 | +0.00(+0.00%) |
Dec 16, 2013 | 13.54 | 13.95 | 13.54 | 13.89 | 237,807 | +0.35(+2.61%) |
Dec 13, 2013 | 13.48 | 13.58 | 13.39 | 13.53 | 163,204 | +0.12(+0.89%) |
Dec 12, 2013 | 13.60 | 14.12 | 13.40 | 13.41 | 414,585 | -0.71(-4.99%) |
Dec 11, 2013 | 14.32 | 14.32 | 14.09 | 14.12 | 213,665 | -0.17(-1.18%) |
Dec 10, 2013 | 14.36 | 14.40 | 14.28 | 14.29 | 202,414 | -0.04(-0.30%) |
Dec 09, 2013 | 14.37 | 14.37 | 14.25 | 14.33 | 137,367 | +0.02(+0.15%) |
Dec 06, 2013 | 14.29 | 14.46 | 14.29 | 14.31 | 315,956 | +0.13(+0.90%) |
Dec 05, 2013 | 14.22 | 14.37 | 14.09 | 14.18 | 158,293 | -0.08(-0.59%) |
Dec 04, 2013 | 14.01 | 14.29 | 13.96 | 14.27 | 118,570 | +0.17(+1.20%) |
Dec 03, 2013 | 14.05 | 14.11 | 13.90 | 14.10 | 143,609 | -0.01(-0.05%) |
Dec 02, 2013 | 14.48 | 14.53 | 14.11 | 14.11 | 247,898 | -0.42(-2.87%) |
Nov 29, 2013 | 14.41 | 14.56 | 14.22 | 14.52 | 123,360 | +0.20(+1.38%) |
Nov 27, 2013 | 14.40 | 14.41 | 14.25 | 14.32 | 168,186 | -0.06(-0.44%) |
Nov 26, 2013 | 14.42 | 14.51 | 14.33 | 14.39 | 152,227 | -0.08(-0.54%) |
Nov 25, 2013 | 14.36 | 14.51 | 14.28 | 14.46 | 364,203 | +0.10(+0.69%) |
Nov 22, 2013 | 14.43 | 14.49 | 14.20 | 14.37 | 185,164 | -0.05(-0.34%) |
Nov 21, 2013 | 14.37 | 14.50 | 14.30 | 14.42 | 342,104 | +0.13(+0.89%) |
Nov 20, 2013 | 14.39 | 14.58 | 14.22 | 14.29 | 120,093 | -0.06(-0.39%) |
Nov 19, 2013 | 14.44 | 14.59 | 14.16 | 14.34 | 208,799 | -0.04(-0.25%) |
Nov 18, 2013 | 14.73 | 14.73 | 14.36 | 14.38 | 138,197 | -0.29(-1.97%) |
Nov 15, 2013 | 14.51 | 14.68 | 14.39 | 14.67 | 199,654 | +0.13(+0.92%) |
Nov 14, 2013 | 14.56 | 14.66 | 14.39 | 14.54 | 210,370 | -0.28(-1.86%) |
Nov 12, 2013 | 14.80 | 14.83 | 14.73 | 14.81 | 350,996 | +0.01(+0.10%) |
Nov 11, 2013 | 14.87 | 14.92 | 14.76 | 14.80 | 589,080 | -0.12(-0.80%) |
Nov 08, 2013 | 14.79 | 15.15 | 14.59 | 14.92 | 573,036 | +0.12(+0.81%) |
Nov 07, 2013 | 14.66 | 14.86 | 14.61 | 14.80 | 856,638 | +0.16(+1.11%) |
Nov 06, 2013 | 14.78 | 14.92 | 14.57 | 14.63 | 512,976 | -0.04(-0.24%) |
Nov 05, 2013 | 14.69 | 14.71 | 14.44 | 14.67 | 664,030 | +0.27(+1.86%) |
Nov 04, 2013 | 14.46 | 14.53 | 14.11 | 14.40 | 1,466,984 | +1.16(+8.79%) |