Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.94 | 15.05 | 14.70 | 14.93 | 84,072 | -0.19(-1.23%) |
Jan 30, 2014 | 15.18 | 15.18 | 14.99 | 15.12 | 68,334 | +0.09(+0.62%) |
Jan 29, 2014 | 14.95 | 15.09 | 14.65 | 15.03 | 81,091 | -0.09(-0.62%) |
Jan 28, 2014 | 15.17 | 15.21 | 14.90 | 15.12 | 83,011 | +0.02(+0.12%) |
Jan 27, 2014 | 15.28 | 15.45 | 14.99 | 15.10 | 100,039 | -0.23(-1.52%) |
Jan 24, 2014 | 15.46 | 15.46 | 15.20 | 15.34 | 64,224 | -0.24(-1.56%) |
Jan 23, 2014 | 15.38 | 15.80 | 15.26 | 15.58 | 93,684 | +0.20(+1.27%) |
Jan 22, 2014 | 15.65 | 15.65 | 14.13 | 15.38 | 78,001 | -0.31(-1.96%) |
Jan 21, 2014 | 15.72 | 15.86 | 14.94 | 15.69 | 65,625 | +0.03(+0.18%) |
Jan 17, 2014 | 15.88 | 15.66 | 15.66 | 15.66 | 139,603 | -0.29(-1.81%) |
Jan 16, 2014 | 16.11 | 16.12 | 15.84 | 15.95 | 82,069 | -0.19(-1.16%) |
Jan 15, 2014 | 15.90 | 16.29 | 15.83 | 16.14 | 72,507 | +0.23(+1.47%) |
Jan 14, 2014 | 15.64 | 15.97 | 15.52 | 15.90 | 101,176 | +0.29(+1.85%) |
Jan 13, 2014 | 15.68 | 15.68 | 15.36 | 15.62 | 88,655 | -0.08(-0.54%) |
Jan 10, 2014 | 15.63 | 15.89 | 15.59 | 15.70 | 72,637 | +0.02(+0.12%) |
Jan 09, 2014 | 16.18 | 16.18 | 15.44 | 15.68 | 91,136 | -0.47(-2.89%) |
Jan 08, 2014 | 16.73 | 16.73 | 15.97 | 16.15 | 91,581 | -0.55(-3.30%) |
Jan 07, 2014 | 17.02 | 17.08 | 16.66 | 16.70 | 131,301 | -0.34(-1.97%) |
Jan 06, 2014 | 16.76 | 17.22 | 16.67 | 17.03 | 176,751 | +0.41(+2.47%) |
Jan 03, 2014 | 15.93 | 16.86 | 15.93 | 16.62 | 124,282 | +0.70(+4.40%) |
Jan 02, 2014 | 15.81 | 16.04 | 15.63 | 15.92 | 145,610 | +0.06(+0.35%) |
Dec 31, 2013 | 15.73 | 15.87 | 15.87 | 15.87 | 53,677 | +0.12(+0.77%) |
Dec 30, 2013 | 15.97 | 15.97 | 15.61 | 15.75 | 35,937 | -0.21(-1.29%) |
Dec 27, 2013 | 16.12 | 16.12 | 15.74 | 15.95 | 44,165 | -0.09(-0.58%) |
Dec 26, 2013 | 15.64 | 16.18 | 15.64 | 16.04 | 29,239 | +0.08(+0.53%) |
Dec 24, 2013 | 16.30 | 16.30 | 15.85 | 15.96 | 22,907 | -0.20(-1.21%) |
Dec 23, 2013 | 15.88 | 16.26 | 15.87 | 16.16 | 60,238 | +0.29(+1.82%) |
Dec 20, 2013 | 16.05 | 16.14 | 15.67 | 15.87 | 194,226 | -0.19(-1.16%) |
Dec 19, 2013 | 16.28 | 16.31 | 15.83 | 16.05 | 92,359 | -0.20(-1.21%) |
Dec 18, 2013 | 16.12 | 16.36 | 15.65 | 16.25 | 146,085 | +0.11(+0.69%) |
Dec 17, 2013 | 15.68 | 16.14 | 15.63 | 16.14 | 100,219 | +0.41(+2.61%) |
Dec 16, 2013 | 15.57 | 15.74 | 15.29 | 15.73 | 75,645 | +0.17(+1.08%) |
Dec 13, 2013 | 15.58 | 15.71 | 15.31 | 15.56 | 64,466 | -0.02(-0.12%) |
Dec 12, 2013 | 15.44 | 15.65 | 15.24 | 15.58 | 83,649 | +0.11(+0.72%) |
Dec 11, 2013 | 15.18 | 15.47 | 14.78 | 15.47 | 106,298 | +0.35(+2.28%) |
Dec 10, 2013 | 15.47 | 15.56 | 15.02 | 15.12 | 96,492 | -0.35(-2.23%) |
Dec 09, 2013 | 15.56 | 15.74 | 15.26 | 15.47 | 50,044 | -0.06(-0.36%) |
Dec 06, 2013 | 15.91 | 15.97 | 15.44 | 15.52 | 0 | -0.26(-1.66%) |
Dec 05, 2013 | 15.83 | 16.04 | 15.47 | 15.78 | 0 | -0.06(-0.35%) |
Dec 04, 2013 | 15.79 | 16.06 | 15.58 | 15.84 | 0 | -0.03(-0.18%) |
Dec 03, 2013 | 15.47 | 15.89 | 15.41 | 15.87 | 0 | +0.39(+2.53%) |
Dec 02, 2013 | 15.42 | 15.48 | 15.26 | 15.47 | 0 | +0.07(+0.42%) |
Nov 29, 2013 | 15.48 | 15.57 | 15.17 | 15.41 | 0 | +0.02(+0.12%) |
Nov 27, 2013 | 15.32 | 15.50 | 15.27 | 15.39 | 0 | +0.13(+0.86%) |
Nov 26, 2013 | 15.80 | 15.87 | 13.63 | 15.26 | 0 | -0.28(-1.80%) |
Nov 25, 2013 | 15.07 | 15.55 | 15.05 | 15.54 | 178,770 | +0.47(+3.10%) |
Nov 22, 2013 | 15.40 | 15.40 | 14.89 | 15.07 | 0 | -0.35(-2.30%) |
Nov 21, 2013 | 15.10 | 15.55 | 14.97 | 15.43 | 61,904 | +0.44(+2.93%) |
Nov 20, 2013 | 14.94 | 15.11 | 14.92 | 14.99 | 0 | +0.08(+0.56%) |
Nov 19, 2013 | 14.46 | 15.12 | 14.46 | 14.91 | 47,246 | +0.47(+3.23%) |
Nov 18, 2013 | 14.77 | 14.90 | 14.39 | 14.44 | 0 | -0.33(-2.21%) |
Nov 15, 2013 | 14.51 | 14.86 | 14.33 | 14.77 | 0 | +0.22(+1.54%) |
Nov 14, 2013 | 14.58 | 14.63 | 14.03 | 14.54 | 0 | +0.03(+0.19%) |
Nov 12, 2013 | 14.27 | 14.57 | 14.06 | 14.51 | 0 | +0.21(+1.44%) |
Nov 11, 2013 | 14.10 | 14.36 | 13.94 | 14.31 | 0 | +0.20(+1.39%) |
Nov 08, 2013 | 13.97 | 14.17 | 13.73 | 14.11 | 0 | +0.21(+1.48%) |
Nov 07, 2013 | 14.05 | 14.13 | 13.87 | 13.91 | 40,468 | -0.10(-0.73%) |
Nov 06, 2013 | 13.96 | 14.24 | 13.74 | 14.01 | 72,934 | +0.09(+0.67%) |
Nov 05, 2013 | 13.88 | 14.00 | 13.65 | 13.92 | 0 | +0.01(+0.07%) |
Nov 04, 2013 | 13.69 | 13.99 | 13.44 | 13.91 | 82,044 | +0.24(+1.78%) |