Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.61 | 13.91 | 13.59 | 13.85 | 22,850 | +0.18(+1.32%) |
Jan 30, 2014 | 13.62 | 13.69 | 13.62 | 13.67 | 4,741 | +0.10(+0.74%) |
Jan 29, 2014 | 13.65 | 13.74 | 13.53 | 13.57 | 20,963 | -0.17(-1.24%) |
Jan 28, 2014 | 13.50 | 13.84 | 13.50 | 13.74 | 14,200 | +0.20(+1.48%) |
Jan 27, 2014 | 13.29 | 13.70 | 13.29 | 13.54 | 27,566 | +0.29(+2.19%) |
Jan 24, 2014 | 13.50 | 13.50 | 13.08 | 13.25 | 72,812 | -0.34(-2.50%) |
Jan 23, 2014 | 13.77 | 13.88 | 13.42 | 13.59 | 81,695 | -0.17(-1.24%) |
Jan 22, 2014 | 13.79 | 13.86 | 13.71 | 13.76 | 34,479 | -0.11(-0.79%) |
Jan 21, 2014 | 13.98 | 14.11 | 13.82 | 13.87 | 25,978 | -0.07(-0.50%) |
Jan 20, 2014 | 13.99 | 14.19 | 13.92 | 13.94 | 73,405 | +0.04(+0.29%) |
Jan 17, 2014 | 14.02 | 14.02 | 13.67 | 13.90 | 34,121 | -0.19(-1.35%) |
Jan 16, 2014 | 14.24 | 14.31 | 13.87 | 14.09 | 90,377 | -0.21(-1.47%) |
Jan 15, 2014 | 14.20 | 14.30 | 14.11 | 14.30 | 559,899 | +0.03(+0.21%) |
Jan 14, 2014 | 14.43 | 14.53 | 14.22 | 14.27 | 26,997 | -0.21(-1.45%) |
Jan 13, 2014 | 14.65 | 14.75 | 14.42 | 14.48 | 43,740 | -0.17(-1.16%) |
Jan 10, 2014 | 14.51 | 14.72 | 14.51 | 14.65 | 24,494 | +0.09(+0.62%) |
Jan 09, 2014 | 14.54 | 14.62 | 14.05 | 14.56 | 64,741 | -0.06(-0.41%) |
Jan 08, 2014 | 14.70 | 14.75 | 14.56 | 14.62 | 62,906 | -0.09(-0.61%) |
Jan 07, 2014 | 14.63 | 14.75 | 14.63 | 14.71 | 29,466 | +0.03(+0.20%) |
Jan 06, 2014 | 14.69 | 14.79 | 14.63 | 14.68 | 286,251 | -0.07(-0.47%) |
Jan 03, 2014 | 14.59 | 14.75 | 14.59 | 14.75 | 37,086 | +0.09(+0.61%) |
Jan 02, 2014 | 14.67 | 14.77 | 14.60 | 14.66 | 85,169 | +0.02(+0.14%) |
Dec 31, 2013 | 14.64 | 14.64 | 14.64 | 0 | -0.11(-0.75%) | |
Dec 30, 2013 | 14.56 | 14.75 | 14.56 | 14.75 | 8,445 | +0.02(+0.14%) |
Dec 27, 2013 | 14.75 | 14.75 | 14.33 | 14.73 | 43,763 | +0.02(+0.14%) |
Dec 24, 2013 | 14.71 | 14.71 | 14.71 | 0 | +0.00(+0.00%) | |
Dec 23, 2013 | 14.72 | 14.75 | 14.63 | 14.71 | 25,854 | -0.01(-0.07%) |
Dec 20, 2013 | 14.78 | 14.81 | 14.54 | 14.72 | 62,964 | -0.06(-0.41%) |
Dec 19, 2013 | 14.97 | 14.97 | 14.66 | 14.78 | 278,858 | -0.14(-0.94%) |
Dec 18, 2013 | 14.97 | 14.99 | 14.88 | 14.92 | 23,472 | -0.07(-0.47%) |
Dec 17, 2013 | 14.90 | 15.01 | 14.90 | 14.99 | 75,371 | +0.04(+0.27%) |
Dec 16, 2013 | 14.95 | 14.95 | 14.85 | 14.95 | 261,620 | +0.02(+0.13%) |
Dec 13, 2013 | 14.81 | 14.94 | 14.81 | 14.93 | 309,920 | +0.07(+0.47%) |
Dec 12, 2013 | 14.75 | 14.86 | 14.74 | 14.86 | 28,874 | +0.07(+0.47%) |
Dec 11, 2013 | 14.98 | 14.98 | 14.70 | 14.79 | 68,397 | -0.14(-0.94%) |
Dec 10, 2013 | 14.90 | 14.98 | 14.84 | 14.93 | 88,321 | +0.01(+0.07%) |
Dec 09, 2013 | 14.99 | 14.99 | 14.79 | 14.92 | 19,039 | -0.07(-0.47%) |
Dec 06, 2013 | 15.00 | 15.00 | 14.94 | 14.99 | 36,043 | +0.06(+0.40%) |
Dec 05, 2013 | 14.98 | 15.00 | 14.93 | 14.93 | 44,357 | -0.07(-0.47%) |
Dec 04, 2013 | 15.03 | 15.03 | 14.98 | 15.00 | 61,413 | +0.03(+0.20%) |
Dec 03, 2013 | 14.99 | 15.00 | 14.97 | 14.97 | 22,221 | +0.01(+0.07%) |
Dec 02, 2013 | 14.89 | 15.03 | 14.89 | 14.96 | 11,764 | +0.11(+0.74%) |
Nov 29, 2013 | 14.80 | 15.02 | 14.75 | 14.85 | 14,914 | -0.01(-0.07%) |
Nov 28, 2013 | 15.00 | 15.00 | 14.86 | 14.86 | 6,924 | -0.08(-0.54%) |
Nov 27, 2013 | 14.69 | 15.14 | 14.65 | 14.94 | 78,723 | +0.24(+1.63%) |
Nov 26, 2013 | 14.46 | 14.78 | 14.46 | 14.70 | 61,468 | +0.25(+1.73%) |
Nov 25, 2013 | 14.42 | 14.45 | 14.26 | 14.45 | 26,992 | -0.01(-0.07%) |
Nov 22, 2013 | 14.50 | 14.50 | 14.43 | 14.46 | 47,358 | -0.01(-0.07%) |
Nov 21, 2013 | 14.43 | 14.52 | 14.32 | 14.47 | 129,276 | +0.04(+0.28%) |
Nov 20, 2013 | 14.50 | 14.52 | 14.22 | 14.43 | 97,208 | -0.04(-0.28%) |
Nov 19, 2013 | 14.46 | 14.55 | 14.42 | 14.47 | 92,449 | -0.07(-0.48%) |
Nov 18, 2013 | 14.79 | 14.79 | 14.48 | 14.54 | 84,880 | -0.20(-1.36%) |
Nov 15, 2013 | 14.75 | 15.00 | 14.69 | 14.74 | 31,619 | -0.06(-0.41%) |
Nov 14, 2013 | 14.91 | 15.07 | 14.76 | 14.80 | 64,722 | -0.20(-1.33%) |
Nov 13, 2013 | 15.07 | 15.07 | 14.95 | 15.00 | 135,266 | -0.02(-0.13%) |
Nov 12, 2013 | 14.64 | 15.07 | 14.64 | 15.02 | 64,082 | +0.37(+2.53%) |
Nov 11, 2013 | 14.60 | 14.75 | 14.50 | 14.65 | 38,086 | +0.05(+0.34%) |
Nov 08, 2013 | 14.25 | 14.70 | 14.05 | 14.60 | 86,225 | +0.47(+3.33%) |
Nov 07, 2013 | 13.99 | 14.40 | 13.81 | 14.13 | 280,107 | +0.43(+3.14%) |
Nov 06, 2013 | 13.77 | 13.81 | 13.59 | 13.70 | 52,828 | +0.03(+0.22%) |
Nov 05, 2013 | 13.63 | 13.84 | 13.47 | 13.67 | 78,127 | +0.15(+1.11%) |
Nov 04, 2013 | 13.01 | 13.61 | 13.01 | 13.52 | 35,524 | +0.54(+4.16%) |