Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.71 | 13.39 | 12.71 | 13.16 | 249,065 | -0.29(-2.17%) |
Jan 30, 2014 | 13.53 | 13.75 | 13.39 | 13.45 | 268,383 | +0.18(+1.39%) |
Jan 29, 2014 | 13.38 | 13.80 | 13.17 | 13.27 | 438,241 | -0.77(-5.48%) |
Jan 28, 2014 | 13.10 | 14.12 | 13.08 | 14.04 | 701,025 | +0.89(+6.74%) |
Jan 27, 2014 | 13.36 | 13.62 | 12.85 | 13.15 | 636,824 | +0.32(+2.50%) |
Jan 24, 2014 | 14.03 | 14.22 | 12.66 | 12.83 | 1,498,316 | -1.45(-10.16%) |
Jan 23, 2014 | 15.12 | 15.20 | 14.17 | 14.28 | 879,516 | -1.04(-6.80%) |
Jan 22, 2014 | 15.19 | 15.50 | 14.98 | 15.32 | 352,424 | +0.38(+2.54%) |
Jan 21, 2014 | 14.60 | 15.24 | 14.60 | 14.94 | 538,349 | +0.30(+2.06%) |
Jan 17, 2014 | 15.19 | 14.64 | 14.64 | 14.64 | 585,218 | -0.55(-3.59%) |
Jan 16, 2014 | 15.58 | 15.66 | 15.10 | 15.19 | 284,406 | -0.29(-1.89%) |
Jan 15, 2014 | 14.68 | 15.54 | 14.68 | 15.48 | 503,352 | +0.76(+5.16%) |
Jan 14, 2014 | 14.46 | 14.80 | 14.13 | 14.72 | 374,082 | +0.28(+1.96%) |
Jan 13, 2014 | 14.52 | 14.94 | 14.31 | 14.44 | 805,941 | -0.23(-1.59%) |
Jan 10, 2014 | 15.33 | 15.43 | 14.19 | 14.67 | 813,286 | -0.62(-4.07%) |
Jan 09, 2014 | 15.35 | 15.49 | 15.10 | 15.29 | 306,708 | +0.09(+0.58%) |
Jan 08, 2014 | 15.67 | 15.76 | 15.03 | 15.21 | 852,947 | -0.35(-2.25%) |
Jan 07, 2014 | 16.62 | 16.62 | 15.02 | 15.56 | 1,421,634 | -0.98(-5.95%) |
Jan 06, 2014 | 16.88 | 16.88 | 16.25 | 16.54 | 521,991 | -0.67(-3.90%) |
Jan 03, 2014 | 16.81 | 17.26 | 16.19 | 17.21 | 721,171 | +0.38(+2.26%) |
Jan 02, 2014 | 17.49 | 17.76 | 16.80 | 16.83 | 487,973 | -0.69(-3.94%) |
Dec 31, 2013 | 16.50 | 17.52 | 17.52 | 17.52 | 1,277,887 | +1.33(+8.24%) |
Dec 30, 2013 | 18.64 | 18.64 | 15.79 | 16.19 | 3,108,280 | -2.72(-14.37%) |
Dec 27, 2013 | 18.88 | 19.06 | 18.74 | 18.91 | 129,025 | -0.13(-0.67%) |
Dec 26, 2013 | 18.94 | 19.19 | 18.72 | 19.03 | 258,161 | +0.03(+0.15%) |
Dec 24, 2013 | 18.91 | 19.13 | 18.89 | 19.00 | 108,538 | +0.00(+0.00%) |
Dec 23, 2013 | 19.44 | 19.44 | 18.82 | 19.00 | 252,160 | -0.28(-1.46%) |
Dec 20, 2013 | 19.23 | 19.35 | 18.93 | 19.28 | 266,237 | -0.01(-0.05%) |
Dec 19, 2013 | 19.36 | 19.40 | 18.95 | 19.29 | 217,911 | -0.06(-0.30%) |
Dec 18, 2013 | 19.08 | 19.40 | 18.89 | 19.35 | 176,634 | +0.18(+0.96%) |
Dec 17, 2013 | 19.12 | 19.44 | 18.98 | 19.17 | 133,331 | +0.14(+0.72%) |
Dec 16, 2013 | 19.23 | 19.56 | 19.00 | 19.03 | 177,741 | -0.26(-1.36%) |
Dec 13, 2013 | 18.59 | 19.37 | 18.59 | 19.29 | 247,708 | +0.72(+3.88%) |
Dec 12, 2013 | 18.54 | 18.93 | 18.03 | 18.57 | 370,841 | +0.03(+0.16%) |
Dec 11, 2013 | 19.28 | 19.45 | 18.52 | 18.54 | 632,608 | -0.69(-3.59%) |
Dec 10, 2013 | 19.59 | 19.76 | 19.16 | 19.24 | 316,601 | -0.48(-2.42%) |
Dec 09, 2013 | 19.66 | 20.25 | 19.52 | 19.71 | 348,201 | +0.16(+0.80%) |
Dec 06, 2013 | 19.60 | 19.95 | 19.42 | 19.56 | 254,684 | -0.05(-0.25%) |
Dec 05, 2013 | 19.62 | 19.84 | 19.32 | 19.61 | 374,597 | -0.06(-0.30%) |
Dec 04, 2013 | 19.68 | 20.39 | 19.47 | 19.66 | 359,463 | -0.36(-1.80%) |
Dec 03, 2013 | 20.12 | 20.48 | 19.57 | 20.02 | 339,805 | -0.20(-1.01%) |
Dec 02, 2013 | 19.52 | 20.31 | 19.49 | 20.23 | 312,040 | +0.67(+3.43%) |
Nov 29, 2013 | 19.55 | 19.96 | 19.50 | 19.56 | 158,977 | -0.19(-0.99%) |
Nov 27, 2013 | 19.37 | 20.03 | 19.19 | 19.75 | 284,496 | +0.26(+1.35%) |
Nov 26, 2013 | 18.69 | 19.74 | 18.50 | 19.49 | 534,396 | +0.80(+4.27%) |
Nov 25, 2013 | 20.12 | 20.34 | 18.50 | 18.69 | 1,403,382 | -1.15(-5.79%) |
Nov 22, 2013 | 19.34 | 20.14 | 19.23 | 19.84 | 658,014 | +0.17(+0.84%) |
Nov 21, 2013 | 19.46 | 20.39 | 19.38 | 19.67 | 628,713 | +0.24(+1.25%) |
Nov 20, 2013 | 20.02 | 20.78 | 19.33 | 19.43 | 818,671 | -0.80(-3.95%) |
Nov 19, 2013 | 19.80 | 21.40 | 18.72 | 20.23 | 2,123,730 | -1.73(-7.89%) |
Nov 18, 2013 | 24.41 | 24.83 | 20.60 | 21.96 | 1,849,853 | -1.63(-6.89%) |
Nov 15, 2013 | 22.36 | 24.34 | 22.07 | 23.59 | 1,634,459 | +1.77(+8.12%) |
Nov 14, 2013 | 21.04 | 21.97 | 21.04 | 21.82 | 561,133 | +0.56(+2.66%) |
Nov 12, 2013 | 21.13 | 21.32 | 20.33 | 21.25 | 556,861 | -0.03(-0.14%) |
Nov 11, 2013 | 19.65 | 21.30 | 19.47 | 21.28 | 663,612 | +1.83(+9.41%) |
Nov 08, 2013 | 18.80 | 19.69 | 17.91 | 19.45 | 434,945 | +1.17(+6.39%) |
Nov 07, 2013 | 20.33 | 20.33 | 18.18 | 18.28 | 966,496 | -1.71(-8.57%) |
Nov 06, 2013 | 20.44 | 20.93 | 19.81 | 20.00 | 695,149 | -0.23(-1.16%) |
Nov 05, 2013 | 20.44 | 20.65 | 19.86 | 20.23 | 407,293 | -0.21(-1.05%) |
Nov 04, 2013 | 19.94 | 20.78 | 19.61 | 20.44 | 767,531 | +1.13(+5.85%) |