Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.81 | 13.11 | 12.78 | 12.94 | 516,889 | -0.05(-0.36%) |
Jan 30, 2014 | 13.11 | 13.14 | 12.99 | 12.99 | 455,507 | +0.00(+0.00%) |
Jan 29, 2014 | 12.99 | 13.16 | 12.96 | 12.99 | 469,299 | -0.08(-0.61%) |
Jan 28, 2014 | 13.14 | 13.33 | 13.05 | 13.07 | 426,057 | -0.04(-0.30%) |
Jan 27, 2014 | 13.07 | 13.19 | 12.92 | 13.11 | 837,930 | +0.04(+0.30%) |
Jan 24, 2014 | 13.10 | 13.27 | 12.96 | 13.07 | 904,046 | -0.12(-0.90%) |
Jan 23, 2014 | 13.14 | 13.34 | 12.98 | 13.19 | 920,808 | -0.05(-0.40%) |
Jan 22, 2014 | 13.39 | 13.39 | 13.15 | 13.24 | 567,580 | -0.11(-0.79%) |
Jan 21, 2014 | 13.22 | 13.39 | 13.18 | 13.35 | 1,044,592 | +0.22(+1.66%) |
Jan 17, 2014 | 13.34 | 13.13 | 13.13 | 13.13 | 980,957 | -0.11(-0.80%) |
Jan 16, 2014 | 13.13 | 13.43 | 13.08 | 13.23 | 1,075,199 | +0.15(+1.11%) |
Jan 15, 2014 | 12.96 | 13.21 | 12.96 | 13.09 | 1,663,891 | +0.13(+1.02%) |
Jan 14, 2014 | 13.16 | 13.23 | 12.79 | 12.96 | 1,623,293 | -0.18(-1.36%) |
Jan 13, 2014 | 13.74 | 13.76 | 12.92 | 13.13 | 1,413,910 | -0.81(-5.78%) |
Jan 10, 2014 | 14.07 | 14.09 | 13.74 | 13.94 | 526,420 | -0.09(-0.66%) |
Jan 09, 2014 | 13.95 | 14.26 | 13.93 | 14.03 | 420,604 | +0.07(+0.47%) |
Jan 08, 2014 | 14.21 | 14.24 | 13.67 | 13.97 | 1,242,422 | -0.29(-2.04%) |
Jan 07, 2014 | 14.25 | 14.40 | 14.05 | 14.26 | 642,053 | +0.05(+0.37%) |
Jan 06, 2014 | 14.28 | 14.48 | 14.15 | 14.20 | 614,389 | -0.09(-0.60%) |
Jan 03, 2014 | 14.25 | 14.40 | 14.12 | 14.29 | 430,415 | +0.03(+0.23%) |
Jan 02, 2014 | 14.60 | 14.69 | 14.19 | 14.26 | 641,607 | -0.42(-2.84%) |
Dec 31, 2013 | 15.00 | 14.67 | 14.67 | 14.67 | 351,769 | -0.25(-1.68%) |
Dec 30, 2013 | 14.87 | 15.18 | 14.80 | 14.92 | 513,342 | +0.03(+0.22%) |
Dec 27, 2013 | 14.88 | 15.08 | 14.84 | 14.89 | 226,251 | +0.01(+0.04%) |
Dec 26, 2013 | 14.81 | 15.01 | 14.73 | 14.88 | 348,168 | +0.09(+0.58%) |
Dec 24, 2013 | 14.65 | 14.82 | 14.65 | 14.80 | 148,650 | +0.20(+1.36%) |
Dec 23, 2013 | 14.62 | 14.62 | 14.31 | 14.60 | 353,436 | +0.16(+1.10%) |
Dec 20, 2013 | 13.96 | 14.47 | 13.91 | 14.44 | 1,082,108 | +0.46(+3.31%) |
Dec 19, 2013 | 14.18 | 14.24 | 13.92 | 13.98 | 289,277 | -0.19(-1.35%) |
Dec 18, 2013 | 13.91 | 14.32 | 13.74 | 14.17 | 437,330 | +0.24(+1.71%) |
Dec 17, 2013 | 14.09 | 14.09 | 13.88 | 13.93 | 223,612 | -0.04(-0.28%) |
Dec 16, 2013 | 13.95 | 14.11 | 13.83 | 13.97 | 277,978 | +0.09(+0.67%) |
Dec 13, 2013 | 13.77 | 13.91 | 13.70 | 13.88 | 241,670 | +0.11(+0.77%) |
Dec 12, 2013 | 14.17 | 14.17 | 13.76 | 13.78 | 481,794 | -0.42(-2.93%) |
Dec 11, 2013 | 14.11 | 14.36 | 14.11 | 14.19 | 421,175 | +0.08(+0.56%) |
Dec 10, 2013 | 14.17 | 14.30 | 14.03 | 14.11 | 407,215 | -0.11(-0.79%) |
Dec 09, 2013 | 14.08 | 14.28 | 14.05 | 14.22 | 364,601 | +0.13(+0.89%) |
Dec 06, 2013 | 14.29 | 14.49 | 14.09 | 14.10 | 390,867 | -0.17(-1.16%) |
Dec 05, 2013 | 14.15 | 14.46 | 13.99 | 14.26 | 580,937 | +0.06(+0.42%) |
Dec 04, 2013 | 14.15 | 14.36 | 13.95 | 14.20 | 537,106 | -0.01(-0.05%) |
Dec 03, 2013 | 13.70 | 14.29 | 13.72 | 14.21 | 613,841 | +0.49(+3.56%) |
Dec 02, 2013 | 13.87 | 13.89 | 13.56 | 13.72 | 1,058,425 | -0.15(-1.09%) |
Nov 29, 2013 | 13.89 | 13.96 | 13.83 | 13.87 | 433,880 | +0.08(+0.55%) |
Nov 27, 2013 | 13.72 | 13.84 | 13.70 | 13.80 | 430,225 | +0.07(+0.48%) |
Nov 26, 2013 | 13.71 | 13.86 | 13.69 | 13.73 | 1,005,343 | +0.00(+0.00%) |
Nov 25, 2013 | 13.78 | 13.89 | 13.63 | 13.73 | 1,367,830 | -0.06(-0.43%) |
Nov 22, 2013 | 14.02 | 14.02 | 13.70 | 13.79 | 777,954 | -0.24(-1.68%) |
Nov 21, 2013 | 13.79 | 14.52 | 13.36 | 14.03 | 1,447,087 | -0.16(-1.11%) |
Nov 20, 2013 | 14.25 | 14.25 | 13.71 | 14.19 | 923,417 | -0.06(-0.41%) |
Nov 19, 2013 | 14.30 | 14.58 | 14.09 | 14.24 | 957,910 | -0.04(-0.28%) |
Nov 18, 2013 | 14.11 | 14.57 | 14.11 | 14.28 | 869,549 | +0.17(+1.21%) |
Nov 15, 2013 | 13.94 | 14.40 | 13.91 | 14.11 | 522,691 | +0.13(+0.94%) |
Nov 14, 2013 | 14.23 | 14.31 | 13.79 | 13.98 | 262,564 | +0.22(+1.62%) |
Nov 12, 2013 | 13.67 | 13.88 | 13.61 | 13.76 | 406,492 | +0.04(+0.29%) |
Nov 11, 2013 | 13.67 | 13.93 | 13.56 | 13.72 | 388,926 | +0.03(+0.24%) |
Nov 08, 2013 | 13.40 | 13.79 | 13.40 | 13.69 | 338,338 | +0.31(+2.31%) |
Nov 07, 2013 | 13.51 | 13.67 | 13.37 | 13.38 | 374,114 | -0.14(-1.02%) |
Nov 06, 2013 | 13.77 | 13.80 | 13.51 | 13.52 | 234,079 | -0.24(-1.72%) |
Nov 05, 2013 | 13.82 | 13.93 | 13.56 | 13.75 | 543,125 | -0.14(-0.99%) |
Nov 04, 2013 | 13.43 | 13.93 | 13.43 | 13.89 | 326,287 | +0.46(+3.42%) |