Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.57 | 14.79 | 14.46 | 14.68 | 599,459 | -0.04(-0.27%) |
Jan 30, 2014 | 14.70 | 14.80 | 14.64 | 14.72 | 473,913 | -0.02(-0.14%) |
Jan 29, 2014 | 14.73 | 14.76 | 14.60 | 14.74 | 439,720 | -0.05(-0.34%) |
Jan 28, 2014 | 14.75 | 14.81 | 14.69 | 14.79 | 604,597 | +0.02(+0.14%) |
Jan 27, 2014 | 14.79 | 14.95 | 14.65 | 14.77 | 1,314,881 | +0.03(+0.20%) |
Jan 24, 2014 | 14.82 | 14.84 | 14.62 | 14.74 | 567,230 | -0.12(-0.81%) |
Jan 23, 2014 | 14.91 | 14.95 | 14.76 | 14.86 | 734,085 | -0.05(-0.34%) |
Jan 22, 2014 | 14.84 | 14.96 | 14.80 | 14.91 | 1,114,149 | +0.08(+0.54%) |
Jan 21, 2014 | 14.67 | 15.03 | 14.65 | 14.83 | 556,836 | +0.08(+0.54%) |
Jan 20, 2014 | 14.67 | 14.75 | 14.65 | 14.75 | 190,215 | +0.08(+0.55%) |
Jan 17, 2014 | 14.75 | 14.80 | 14.61 | 14.67 | 257,644 | -0.02(-0.14%) |
Jan 16, 2014 | 14.41 | 14.78 | 14.40 | 14.69 | 663,959 | +0.25(+1.73%) |
Jan 15, 2014 | 14.43 | 14.62 | 14.37 | 14.44 | 317,945 | +0.01(+0.07%) |
Jan 14, 2014 | 14.65 | 14.75 | 14.32 | 14.43 | 767,117 | -0.24(-1.64%) |
Jan 13, 2014 | 14.67 | 14.79 | 14.61 | 14.67 | 1,511,585 | +0.09(+0.62%) |
Jan 10, 2014 | 14.24 | 14.70 | 14.16 | 14.58 | 760,154 | +0.34(+2.39%) |
Jan 09, 2014 | 14.30 | 14.30 | 14.06 | 14.24 | 807,645 | -0.06(-0.42%) |
Jan 08, 2014 | 13.95 | 14.35 | 13.91 | 14.30 | 847,099 | +0.34(+2.44%) |
Jan 07, 2014 | 13.73 | 14.00 | 13.73 | 13.96 | 496,472 | +0.28(+2.05%) |
Jan 06, 2014 | 13.61 | 13.77 | 13.61 | 13.68 | 457,724 | +0.01(+0.07%) |
Jan 03, 2014 | 13.60 | 13.70 | 13.46 | 13.67 | 306,326 | +0.02(+0.15%) |
Jan 02, 2014 | 13.85 | 13.91 | 13.54 | 13.65 | 401,913 | -0.27(-1.94%) |
Dec 31, 2013 | 13.92 | 13.92 | 13.92 | 0 | +0.02(+0.14%) | |
Dec 30, 2013 | 13.96 | 14.00 | 13.88 | 13.90 | 110,545 | -0.05(-0.36%) |
Dec 27, 2013 | 13.83 | 14.04 | 13.83 | 13.95 | 204,441 | +0.05(+0.36%) |
Dec 24, 2013 | 13.90 | 13.90 | 13.90 | 0 | -0.09(-0.64%) | |
Dec 23, 2013 | 13.74 | 14.00 | 13.74 | 13.99 | 409,386 | +0.21(+1.52%) |
Dec 20, 2013 | 13.72 | 13.83 | 13.70 | 13.78 | 450,872 | +0.00(+0.00%) |
Dec 19, 2013 | 13.72 | 13.83 | 13.67 | 13.78 | 469,184 | +0.01(+0.07%) |
Dec 18, 2013 | 13.71 | 13.84 | 13.64 | 13.77 | 462,452 | +0.07(+0.51%) |
Dec 17, 2013 | 13.75 | 13.76 | 13.62 | 13.70 | 644,626 | -0.09(-0.65%) |
Dec 16, 2013 | 13.61 | 13.92 | 13.61 | 13.79 | 953,566 | +0.15(+1.10%) |
Dec 13, 2013 | 13.50 | 13.71 | 13.40 | 13.64 | 641,184 | +0.09(+0.66%) |
Dec 12, 2013 | 13.48 | 13.57 | 13.35 | 13.55 | 763,496 | +0.02(+0.15%) |
Dec 11, 2013 | 13.66 | 13.70 | 13.50 | 13.53 | 596,203 | -0.14(-1.02%) |
Dec 10, 2013 | 13.64 | 13.87 | 13.64 | 13.67 | 824,703 | -0.05(-0.36%) |
Dec 09, 2013 | 13.65 | 13.93 | 13.53 | 13.72 | 791,081 | +0.12(+0.88%) |
Dec 06, 2013 | 13.82 | 13.90 | 13.54 | 13.60 | 672,923 | -0.20(-1.45%) |
Dec 05, 2013 | 13.69 | 13.93 | 13.61 | 13.80 | 680,340 | +0.06(+0.44%) |
Dec 04, 2013 | 13.68 | 13.80 | 13.46 | 13.74 | 1,064,325 | +0.07(+0.51%) |
Dec 03, 2013 | 13.36 | 13.85 | 13.36 | 13.67 | 875,119 | +0.26(+1.94%) |
Dec 02, 2013 | 13.37 | 13.63 | 13.36 | 13.41 | 948,243 | -0.07(-0.52%) |
Nov 29, 2013 | 13.64 | 13.64 | 13.42 | 13.48 | 1,158,441 | -0.21(-1.53%) |
Nov 28, 2013 | 13.66 | 13.85 | 13.57 | 13.69 | 255,187 | +0.01(+0.07%) |
Nov 27, 2013 | 13.25 | 13.78 | 13.22 | 13.68 | 1,654,421 | +0.43(+3.25%) |
Nov 26, 2013 | 13.16 | 13.63 | 13.16 | 13.25 | 0 | +0.05(+0.38%) |
Nov 25, 2013 | 13.00 | 13.34 | 13.00 | 13.20 | 2,777,619 | +0.20(+1.54%) |
Nov 22, 2013 | 13.00 | 13.23 | 13.00 | 13.00 | 1,149,844 | +0.07(+0.54%) |
Nov 21, 2013 | 12.70 | 13.08 | 12.69 | 12.93 | 633,736 | +0.22(+1.73%) |
Nov 20, 2013 | 12.87 | 12.96 | 12.63 | 12.71 | 1,056,536 | -0.12(-0.94%) |
Nov 19, 2013 | 12.50 | 12.86 | 12.50 | 12.83 | 928,814 | +0.34(+2.72%) |
Nov 18, 2013 | 12.79 | 12.85 | 12.45 | 12.49 | 1,020,317 | -0.22(-1.73%) |
Nov 15, 2013 | 12.35 | 12.79 | 12.35 | 12.71 | 1,242,551 | +0.48(+3.92%) |
Nov 14, 2013 | 12.30 | 12.35 | 12.10 | 12.23 | 1,220,923 | +0.27(+2.26%) |
Nov 12, 2013 | 12.09 | 12.09 | 11.91 | 11.96 | 865,471 | -0.13(-1.08%) |
Nov 11, 2013 | 12.14 | 12.20 | 12.00 | 12.09 | 1,878,648 | -0.05(-0.41%) |
Nov 08, 2013 | 11.50 | 12.18 | 11.25 | 12.14 | 2,423,316 | +0.69(+6.03%) |
Nov 07, 2013 | 11.56 | 11.58 | 11.34 | 11.45 | 777,493 | -0.13(-1.12%) |
Nov 06, 2013 | 11.76 | 11.82 | 11.55 | 11.58 | 1,567,467 | -0.12(-1.03%) |
Nov 05, 2013 | 11.90 | 11.93 | 11.55 | 11.70 | 2,724,330 | -0.20(-1.68%) |
Nov 04, 2013 | 12.17 | 12.17 | 11.80 | 11.90 | 1,450,024 | -0.29(-2.38%) |