Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.10 | 13.31 | 13.05 | 13.22 | 976,705 | +0.01(+0.09%) |
Jan 30, 2014 | 13.15 | 13.23 | 13.15 | 13.21 | 1,061,055 | +0.07(+0.55%) |
Jan 29, 2014 | 13.27 | 13.31 | 13.10 | 13.13 | 1,071,392 | -0.14(-1.04%) |
Jan 28, 2014 | 13.37 | 13.37 | 13.25 | 13.27 | 1,194,631 | -0.09(-0.67%) |
Jan 27, 2014 | 13.43 | 13.46 | 13.28 | 13.36 | 842,307 | -0.07(-0.49%) |
Jan 24, 2014 | 13.43 | 13.52 | 13.37 | 13.43 | 889,202 | -0.04(-0.31%) |
Jan 23, 2014 | 13.49 | 13.53 | 13.40 | 13.47 | 536,765 | -0.10(-0.75%) |
Jan 22, 2014 | 13.66 | 13.67 | 13.53 | 13.57 | 724,998 | -0.03(-0.22%) |
Jan 21, 2014 | 13.58 | 13.63 | 13.50 | 13.60 | 637,092 | +0.06(+0.44%) |
Jan 17, 2014 | 13.51 | 13.54 | 13.54 | 13.54 | 492,629 | -0.01(-0.09%) |
Jan 16, 2014 | 13.58 | 13.61 | 13.51 | 13.55 | 907,813 | -0.01(-0.04%) |
Jan 15, 2014 | 13.64 | 13.67 | 13.54 | 13.56 | 2,246,463 | -0.08(-0.61%) |
Jan 14, 2014 | 13.87 | 13.91 | 13.43 | 13.64 | 1,242,644 | -0.32(-2.32%) |
Jan 13, 2014 | 14.08 | 14.17 | 13.90 | 13.97 | 613,450 | -0.06(-0.46%) |
Jan 10, 2014 | 13.90 | 14.08 | 13.85 | 14.03 | 486,922 | +0.06(+0.43%) |
Jan 09, 2014 | 14.01 | 14.05 | 13.88 | 13.97 | 409,189 | +0.00(+0.00%) |
Jan 08, 2014 | 14.08 | 14.08 | 13.92 | 13.97 | 464,232 | -0.08(-0.55%) |
Jan 07, 2014 | 14.10 | 14.16 | 14.00 | 14.05 | 669,474 | -0.13(-0.92%) |
Jan 06, 2014 | 14.24 | 14.24 | 14.01 | 14.18 | 484,379 | -0.06(-0.42%) |
Jan 03, 2014 | 14.26 | 14.30 | 14.16 | 14.24 | 305,666 | +0.04(+0.29%) |
Jan 02, 2014 | 14.48 | 14.48 | 14.10 | 14.20 | 347,043 | -0.29(-2.01%) |
Dec 31, 2013 | 14.41 | 14.49 | 14.49 | 14.49 | 301,536 | +0.13(+0.91%) |
Dec 30, 2013 | 14.29 | 14.40 | 14.24 | 14.36 | 299,816 | +0.12(+0.84%) |
Dec 27, 2013 | 14.36 | 14.41 | 14.18 | 14.24 | 464,123 | -0.17(-1.16%) |
Dec 26, 2013 | 14.33 | 14.41 | 14.25 | 14.41 | 129,432 | +0.12(+0.88%) |
Dec 24, 2013 | 14.27 | 14.32 | 14.15 | 14.28 | 188,967 | +0.06(+0.42%) |
Dec 23, 2013 | 14.30 | 14.30 | 14.14 | 14.22 | 425,904 | +0.01(+0.08%) |
Dec 20, 2013 | 14.20 | 14.23 | 14.03 | 14.21 | 901,350 | +0.08(+0.55%) |
Dec 19, 2013 | 14.01 | 14.14 | 13.91 | 14.13 | 292,055 | +0.10(+0.68%) |
Dec 18, 2013 | 14.06 | 14.16 | 13.93 | 14.04 | 508,045 | +0.02(+0.13%) |
Dec 17, 2013 | 13.97 | 14.13 | 13.89 | 14.02 | 529,246 | +0.06(+0.43%) |
Dec 16, 2013 | 14.09 | 14.25 | 13.95 | 13.96 | 580,780 | -0.04(-0.26%) |
Dec 13, 2013 | 13.99 | 14.02 | 13.80 | 14.00 | 273,688 | +0.08(+0.56%) |
Dec 12, 2013 | 13.94 | 14.02 | 13.81 | 13.92 | 858,180 | -0.08(-0.60%) |
Dec 11, 2013 | 14.30 | 14.31 | 13.98 | 14.00 | 1,043,423 | -0.19(-1.36%) |
Dec 10, 2013 | 14.09 | 14.21 | 13.98 | 14.19 | 394,274 | +0.09(+0.67%) |
Dec 09, 2013 | 14.07 | 14.14 | 13.95 | 14.10 | 635,644 | +0.03(+0.21%) |
Dec 06, 2013 | 13.85 | 14.09 | 13.84 | 14.07 | 414,773 | +0.24(+1.71%) |
Dec 05, 2013 | 13.71 | 13.89 | 13.64 | 13.83 | 694,859 | +0.14(+1.04%) |
Dec 04, 2013 | 13.53 | 13.70 | 13.49 | 13.69 | 1,337,239 | +0.11(+0.83%) |
Dec 03, 2013 | 13.60 | 13.64 | 13.48 | 13.58 | 526,655 | -0.05(-0.39%) |
Dec 02, 2013 | 13.61 | 13.79 | 13.57 | 13.63 | 515,058 | -0.12(-0.90%) |
Nov 29, 2013 | 13.63 | 13.80 | 13.62 | 13.76 | 159,811 | +0.20(+1.44%) |
Nov 27, 2013 | 13.59 | 13.64 | 13.50 | 13.56 | 435,862 | -0.09(-0.69%) |
Nov 26, 2013 | 13.78 | 13.78 | 13.59 | 13.66 | 492,871 | -0.09(-0.69%) |
Nov 25, 2013 | 13.62 | 13.75 | 13.57 | 13.75 | 320,341 | +0.12(+0.91%) |
Nov 22, 2013 | 13.68 | 13.68 | 13.57 | 13.63 | 354,377 | -0.02(-0.17%) |
Nov 21, 2013 | 13.70 | 13.76 | 13.61 | 13.65 | 267,192 | -0.07(-0.52%) |
Nov 20, 2013 | 13.73 | 13.78 | 13.63 | 13.72 | 354,710 | +0.02(+0.17%) |
Nov 19, 2013 | 13.85 | 13.85 | 13.64 | 13.70 | 149,522 | -0.12(-0.90%) |
Nov 18, 2013 | 13.99 | 13.99 | 13.79 | 13.82 | 233,246 | -0.12(-0.85%) |
Nov 15, 2013 | 13.93 | 13.96 | 13.82 | 13.94 | 389,521 | -0.02(-0.13%) |
Nov 14, 2013 | 13.85 | 13.96 | 13.77 | 13.96 | 246,703 | +0.12(+0.90%) |
Nov 13, 2013 | 13.81 | 13.90 | 13.70 | 13.83 | 313,398 | +0.06(+0.46%) |
Nov 12, 2013 | 13.72 | 13.78 | 13.62 | 13.77 | 301,022 | +0.04(+0.30%) |
Nov 11, 2013 | 13.94 | 13.94 | 13.72 | 13.73 | 240,085 | -0.15(-1.06%) |
Nov 08, 2013 | 13.89 | 13.95 | 13.79 | 13.88 | 282,491 | -0.09(-0.63%) |
Nov 07, 2013 | 14.04 | 14.08 | 13.95 | 13.97 | 301,645 | -0.09(-0.67%) |
Nov 06, 2013 | 13.91 | 14.09 | 13.90 | 14.06 | 408,058 | +0.17(+1.23%) |
Nov 05, 2013 | 13.96 | 13.98 | 13.76 | 13.89 | 595,540 | -0.15(-1.05%) |
Nov 04, 2013 | 14.19 | 14.19 | 13.94 | 14.04 | 435,755 | -0.02(-0.17%) |