Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.84 | 17.04 | 16.71 | 16.93 | 0 | -0.66(-3.78%) |
Jan 30, 2014 | 17.61 | 17.62 | 17.52 | 17.59 | 19,682 | -0.19(-1.04%) |
Jan 29, 2014 | 17.75 | 17.94 | 17.71 | 17.78 | 45,883 | -0.05(-0.28%) |
Jan 28, 2014 | 17.72 | 17.84 | 17.67 | 17.83 | 26,596 | +0.27(+1.54%) |
Jan 27, 2014 | 17.47 | 17.56 | 17.33 | 17.56 | 109,520 | -0.19(-1.07%) |
Jan 24, 2014 | 17.90 | 17.90 | 17.70 | 17.75 | 0 | -0.49(-2.69%) |
Jan 23, 2014 | 18.36 | 18.36 | 18.07 | 18.24 | 105,945 | +0.56(+3.18%) |
Jan 22, 2014 | 17.80 | 17.85 | 17.61 | 17.68 | 163,403 | -0.25(-1.40%) |
Jan 21, 2014 | 17.85 | 17.95 | 17.77 | 17.93 | 76,722 | -0.33(-1.81%) |
Jan 17, 2014 | 18.26 | 18.26 | 18.26 | 0 | -0.22(-1.19%) | |
Jan 16, 2014 | 18.60 | 18.69 | 18.30 | 18.48 | 33,461 | -0.27(-1.44%) |
Jan 15, 2014 | 18.43 | 18.91 | 18.65 | 18.75 | 160,641 | +0.32(+1.74%) |
Jan 14, 2014 | 18.34 | 18.44 | 18.15 | 18.43 | 42,935 | -0.09(-0.46%) |
Jan 13, 2014 | 18.50 | 18.70 | 18.50 | 18.52 | 76,195 | +0.69(+3.84%) |
Jan 10, 2014 | 17.70 | 17.83 | 17.63 | 17.83 | 29,381 | +0.20(+1.13%) |
Jan 09, 2014 | 17.95 | 17.95 | 17.40 | 17.63 | 84,088 | +0.13(+0.74%) |
Jan 08, 2014 | 17.40 | 17.50 | 17.40 | 17.50 | 326,267 | +0.60(+3.55%) |
Jan 07, 2014 | 16.71 | 17.02 | 16.68 | 16.90 | 1,346,021 | +0.93(+5.86%) |
Jan 06, 2014 | 15.87 | 15.99 | 15.85 | 15.96 | 23,391 | +0.62(+4.01%) |
Jan 03, 2014 | 15.35 | 15.40 | 15.35 | 15.35 | 0 | -0.27(-1.73%) |
Jan 02, 2014 | 15.89 | 15.95 | 15.60 | 15.62 | 59,183 | -0.68(-4.17%) |
Dec 31, 2013 | 16.30 | 16.30 | 16.30 | 0 | +0.08(+0.49%) | |
Dec 30, 2013 | 16.13 | 16.22 | 16.13 | 16.22 | 23,384 | +0.13(+0.81%) |
Dec 27, 2013 | 16.11 | 16.12 | 16.05 | 16.09 | 0 | +0.22(+1.39%) |
Dec 26, 2013 | 15.65 | 15.87 | 15.63 | 15.87 | 25,458 | +0.17(+1.08%) |
Dec 24, 2013 | 15.66 | 15.71 | 15.63 | 15.70 | 5,184 | +0.04(+0.26%) |
Dec 23, 2013 | 15.59 | 15.66 | 15.57 | 15.66 | 32,009 | +0.14(+0.90%) |
Dec 20, 2013 | 15.44 | 15.52 | 15.44 | 15.52 | 0 | +0.02(+0.13%) |
Dec 19, 2013 | 15.36 | 15.50 | 15.35 | 15.50 | 25,393 | -0.02(-0.13%) |
Dec 18, 2013 | 15.41 | 15.52 | 15.30 | 15.52 | 44,486 | +0.12(+0.78%) |
Dec 17, 2013 | 15.41 | 15.41 | 15.27 | 15.40 | 29,868 | +0.18(+1.18%) |
Dec 16, 2013 | 15.31 | 15.38 | 15.22 | 15.22 | 127,878 | +0.43(+2.91%) |
Dec 13, 2013 | 14.72 | 14.79 | 14.70 | 14.79 | 0 | -0.06(-0.40%) |
Dec 12, 2013 | 14.83 | 14.90 | 14.75 | 14.85 | 26,346 | -0.40(-2.62%) |
Dec 11, 2013 | 15.31 | 15.32 | 15.16 | 15.25 | 12,325 | +0.07(+0.46%) |
Dec 10, 2013 | 15.15 | 15.26 | 15.10 | 15.18 | 22,221 | +0.44(+2.99%) |
Dec 09, 2013 | 14.62 | 14.74 | 14.62 | 14.74 | 21,838 | +0.28(+1.94%) |
Dec 06, 2013 | 14.40 | 14.46 | 14.32 | 14.46 | 9,430 | +0.28(+1.97%) |
Dec 05, 2013 | 14.33 | 14.34 | 14.09 | 14.18 | 15,175 | -0.19(-1.32%) |
Dec 04, 2013 | 14.15 | 14.40 | 14.12 | 14.37 | 26,783 | +0.19(+1.34%) |
Dec 03, 2013 | 14.27 | 14.40 | 14.11 | 14.18 | 50,516 | -0.59(-3.99%) |
Dec 02, 2013 | 14.73 | 14.84 | 14.69 | 14.77 | 76,555 | -0.15(-1.01%) |
Nov 29, 2013 | 14.85 | 15.00 | 14.85 | 14.92 | 50,953 | +0.45(+3.11%) |
Nov 27, 2013 | 14.27 | 14.49 | 14.27 | 14.47 | 68,032 | +0.19(+1.33%) |
Nov 26, 2013 | 14.17 | 14.28 | 14.16 | 14.28 | 10,142 | +0.20(+1.43%) |
Nov 25, 2013 | 14.11 | 14.15 | 14.06 | 14.08 | 15,296 | +0.12(+0.85%) |
Nov 22, 2013 | 13.96 | 14.04 | 13.92 | 13.96 | 19,140 | +0.05(+0.32%) |
Nov 21, 2013 | 13.82 | 13.93 | 13.82 | 13.91 | 183,563 | +0.61(+4.58%) |
Nov 20, 2013 | 13.54 | 13.54 | 13.26 | 13.30 | 145,886 | -0.30(-2.24%) |
Nov 19, 2013 | 13.60 | 13.67 | 13.56 | 13.61 | 43,032 | -0.07(-0.51%) |
Nov 18, 2013 | 13.76 | 13.80 | 13.67 | 13.68 | 20,398 | +0.18(+1.33%) |
Nov 15, 2013 | 13.46 | 13.51 | 13.43 | 13.50 | 5,003 | +0.08(+0.60%) |
Nov 14, 2013 | 13.50 | 13.51 | 13.39 | 13.42 | 34,449 | -0.48(-3.45%) |
Nov 12, 2013 | 13.86 | 13.94 | 13.84 | 13.90 | 14,207 | -0.05(-0.36%) |
Nov 11, 2013 | 13.97 | 13.97 | 13.90 | 13.95 | 41,771 | +0.00(+0.00%) |
Nov 08, 2013 | 13.87 | 13.95 | 13.84 | 13.95 | 25,199 | +0.42(+3.10%) |
Nov 07, 2013 | 13.10 | 13.60 | 12.60 | 13.53 | 21,360 | +0.95(+7.55%) |
Nov 06, 2013 | 12.62 | 12.66 | 12.54 | 12.58 | 26,515 | +0.01(+0.08%) |
Nov 05, 2013 | 12.53 | 12.58 | 12.43 | 12.57 | 49,858 | -0.19(-1.49%) |
Nov 04, 2013 | 12.86 | 12.87 | 12.73 | 12.76 | 137,604 | -0.08(-0.63%) |