Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.96 | 15.51 | 14.93 | 15.35 | 1,091,080 | +0.11(+0.72%) |
Jan 30, 2014 | 15.07 | 15.46 | 15.01 | 15.24 | 1,928,570 | +0.28(+1.87%) |
Jan 29, 2014 | 15.19 | 15.39 | 14.89 | 14.96 | 2,650,858 | -0.33(-2.16%) |
Jan 28, 2014 | 14.77 | 15.38 | 14.61 | 15.29 | 2,857,193 | +0.48(+3.24%) |
Jan 27, 2014 | 14.81 | 14.91 | 14.41 | 14.81 | 1,478,446 | -0.04(-0.27%) |
Jan 24, 2014 | 15.03 | 15.04 | 14.72 | 14.85 | 998,330 | -0.20(-1.33%) |
Jan 23, 2014 | 15.30 | 15.38 | 14.99 | 15.05 | 1,479,745 | -0.24(-1.57%) |
Jan 22, 2014 | 15.13 | 15.30 | 14.96 | 15.29 | 825,739 | +0.12(+0.79%) |
Jan 21, 2014 | 15.22 | 15.45 | 15.12 | 15.17 | 1,131,468 | +0.16(+1.07%) |
Jan 17, 2014 | 15.06 | 15.01 | 15.01 | 15.01 | 778,700 | -0.05(-0.33%) |
Jan 16, 2014 | 15.17 | 15.19 | 14.89 | 15.06 | 1,101,564 | -0.21(-1.38%) |
Jan 15, 2014 | 15.25 | 15.55 | 15.23 | 15.27 | 1,118,770 | +0.02(+0.13%) |
Jan 14, 2014 | 15.25 | 15.36 | 15.11 | 15.25 | 859,148 | +0.04(+0.26%) |
Jan 13, 2014 | 15.52 | 15.60 | 15.10 | 15.21 | 1,296,675 | -0.33(-2.12%) |
Jan 10, 2014 | 15.68 | 15.68 | 15.46 | 15.54 | 986,826 | -0.10(-0.64%) |
Jan 09, 2014 | 15.70 | 15.84 | 15.55 | 15.64 | 1,402,991 | -0.07(-0.45%) |
Jan 08, 2014 | 15.86 | 16.09 | 15.65 | 15.71 | 1,801,435 | -0.15(-0.95%) |
Jan 07, 2014 | 15.99 | 16.09 | 15.82 | 15.86 | 1,251,699 | -0.24(-1.49%) |
Jan 06, 2014 | 16.37 | 16.40 | 15.94 | 16.10 | 2,006,304 | -0.30(-1.83%) |
Jan 03, 2014 | 16.55 | 16.59 | 16.22 | 16.40 | 1,496,991 | -0.09(-0.55%) |
Jan 02, 2014 | 16.13 | 16.88 | 16.03 | 16.49 | 4,806,603 | +0.57(+3.58%) |
Dec 31, 2013 | 16.10 | 15.92 | 15.92 | 15.92 | 4,570,700 | -0.22(-1.36%) |
Dec 30, 2013 | 14.95 | 16.27 | 14.75 | 16.14 | 16,852,210 | +2.81(+21.08%) |
Dec 27, 2013 | 13.35 | 13.41 | 13.25 | 13.33 | 546,010 | +0.03(+0.23%) |
Dec 26, 2013 | 13.27 | 13.39 | 13.23 | 13.30 | 417,610 | +0.04(+0.30%) |
Dec 24, 2013 | 13.23 | 13.30 | 13.15 | 13.26 | 291,409 | +0.00(+0.00%) |
Dec 23, 2013 | 13.22 | 13.29 | 13.14 | 13.26 | 1,118,683 | +0.07(+0.53%) |
Dec 20, 2013 | 12.88 | 13.25 | 12.77 | 13.19 | 2,220,039 | +0.37(+2.89%) |
Dec 19, 2013 | 12.98 | 13.11 | 12.79 | 12.82 | 618,818 | -0.21(-1.61%) |
Dec 18, 2013 | 13.03 | 13.09 | 12.81 | 13.03 | 878,853 | +0.06(+0.46%) |
Dec 17, 2013 | 12.89 | 13.01 | 12.85 | 12.97 | 782,139 | +0.04(+0.31%) |
Dec 16, 2013 | 12.85 | 13.02 | 12.61 | 12.93 | 916,749 | +0.10(+0.78%) |
Dec 13, 2013 | 12.77 | 12.92 | 12.69 | 12.83 | 1,315,142 | +0.12(+0.94%) |
Dec 12, 2013 | 12.74 | 12.89 | 12.61 | 12.71 | 1,200,141 | -0.07(-0.55%) |
Dec 11, 2013 | 12.95 | 13.00 | 12.73 | 12.78 | 1,669,430 | -0.21(-1.62%) |
Dec 10, 2013 | 13.05 | 13.14 | 12.95 | 12.99 | 788,970 | -0.07(-0.54%) |
Dec 09, 2013 | 13.12 | 13.26 | 12.88 | 13.06 | 1,170,313 | -0.07(-0.53%) |
Dec 06, 2013 | 13.33 | 13.41 | 13.09 | 13.13 | 0 | -0.13(-0.98%) |
Dec 05, 2013 | 13.45 | 13.49 | 13.23 | 13.26 | 1,425,578 | -0.22(-1.63%) |
Dec 04, 2013 | 13.50 | 13.60 | 13.41 | 13.48 | 0 | -0.03(-0.22%) |
Dec 03, 2013 | 13.49 | 13.70 | 13.40 | 13.51 | 0 | -0.05(-0.37%) |
Dec 02, 2013 | 13.76 | 13.85 | 13.53 | 13.56 | 906,156 | -0.24(-1.74%) |
Nov 29, 2013 | 13.85 | 13.94 | 13.60 | 13.80 | 0 | -0.04(-0.29%) |
Nov 27, 2013 | 14.11 | 14.14 | 13.73 | 13.84 | 0 | +0.30(+2.22%) |
Nov 26, 2013 | 13.36 | 13.59 | 13.30 | 13.54 | 0 | +0.23(+1.73%) |
Nov 25, 2013 | 13.39 | 13.49 | 13.28 | 13.31 | 665,434 | -0.03(-0.22%) |
Nov 22, 2013 | 13.32 | 13.43 | 13.23 | 13.34 | 0 | -0.02(-0.15%) |
Nov 21, 2013 | 13.40 | 13.50 | 13.30 | 13.36 | 861,832 | -0.04(-0.30%) |
Nov 20, 2013 | 13.31 | 13.47 | 13.26 | 13.40 | 0 | +0.10(+0.75%) |
Nov 19, 2013 | 13.34 | 13.45 | 13.08 | 13.30 | 1,448,414 | -0.07(-0.52%) |
Nov 18, 2013 | 13.62 | 13.74 | 13.25 | 13.37 | 0 | -0.21(-1.55%) |
Nov 15, 2013 | 13.60 | 13.75 | 13.42 | 13.58 | 0 | -0.04(-0.29%) |
Nov 14, 2013 | 13.92 | 13.92 | 13.53 | 13.62 | 1,702,029 | +0.97(+7.67%) |
Nov 12, 2013 | 12.73 | 12.85 | 12.59 | 12.65 | 0 | -0.08(-0.63%) |
Nov 11, 2013 | 12.60 | 12.83 | 12.52 | 12.73 | 1,067,854 | +0.07(+0.55%) |
Nov 08, 2013 | 12.28 | 12.67 | 12.28 | 12.66 | 0 | +0.37(+3.01%) |
Nov 07, 2013 | 12.24 | 12.40 | 12.14 | 12.29 | 1,366,623 | +0.07(+0.57%) |
Nov 06, 2013 | 12.52 | 12.62 | 12.20 | 12.22 | 1,190,755 | -0.26(-2.08%) |
Nov 05, 2013 | 12.43 | 12.58 | 12.40 | 12.48 | 1,226,291 | +0.03(+0.24%) |
Nov 04, 2013 | 12.34 | 12.55 | 12.34 | 12.45 | 1,592,279 | +0.07(+0.57%) |