Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.41 | 13.80 | 13.05 | 13.39 | 174,133 | -0.19(-1.41%) |
Jan 30, 2014 | 14.10 | 14.10 | 13.41 | 13.58 | 228,843 | -0.27(-1.97%) |
Jan 29, 2014 | 14.01 | 14.11 | 13.65 | 13.85 | 253,888 | -0.43(-3.04%) |
Jan 28, 2014 | 14.92 | 15.23 | 14.17 | 14.29 | 261,753 | -0.63(-4.20%) |
Jan 27, 2014 | 14.58 | 15.12 | 13.34 | 14.91 | 624,164 | +0.29(+2.01%) |
Jan 24, 2014 | 15.16 | 15.28 | 14.36 | 14.62 | 419,427 | -0.71(-4.61%) |
Jan 23, 2014 | 16.84 | 16.84 | 14.99 | 15.33 | 758,017 | -1.84(-10.72%) |
Jan 22, 2014 | 17.70 | 18.08 | 16.97 | 17.17 | 335,742 | -0.43(-2.47%) |
Jan 21, 2014 | 16.84 | 17.90 | 16.77 | 17.60 | 258,328 | +0.66(+3.91%) |
Jan 17, 2014 | 16.31 | 16.94 | 16.94 | 16.94 | 217,935 | +0.35(+2.09%) |
Jan 16, 2014 | 16.53 | 16.75 | 16.21 | 16.59 | 226,824 | +0.07(+0.40%) |
Jan 15, 2014 | 16.39 | 16.74 | 16.11 | 16.53 | 217,018 | +0.14(+0.85%) |
Jan 14, 2014 | 16.31 | 16.61 | 16.11 | 16.39 | 211,742 | +0.16(+1.00%) |
Jan 13, 2014 | 16.68 | 16.68 | 16.18 | 16.22 | 149,315 | -0.55(-3.25%) |
Jan 10, 2014 | 16.98 | 16.98 | 16.68 | 16.77 | 134,515 | -0.05(-0.31%) |
Jan 09, 2014 | 16.85 | 17.20 | 16.75 | 16.82 | 155,868 | -0.04(-0.26%) |
Jan 08, 2014 | 16.70 | 16.97 | 16.70 | 16.86 | 244,966 | +0.11(+0.66%) |
Jan 07, 2014 | 16.50 | 16.87 | 16.30 | 16.75 | 211,401 | +0.49(+2.99%) |
Jan 06, 2014 | 17.26 | 17.26 | 16.20 | 16.27 | 410,898 | -0.74(-4.37%) |
Jan 03, 2014 | 17.34 | 17.34 | 16.78 | 17.01 | 166,493 | -0.35(-1.99%) |
Jan 02, 2014 | 18.05 | 18.05 | 17.14 | 17.36 | 173,027 | -0.52(-2.88%) |
Dec 31, 2013 | 17.72 | 17.87 | 17.87 | 17.87 | 166,744 | +0.14(+0.79%) |
Dec 30, 2013 | 18.44 | 18.57 | 16.87 | 17.73 | 447,263 | -0.75(-4.06%) |
Dec 27, 2013 | 18.32 | 18.51 | 18.03 | 18.49 | 117,023 | +0.12(+0.64%) |
Dec 26, 2013 | 18.49 | 18.62 | 18.22 | 18.37 | 114,935 | -0.21(-1.15%) |
Dec 24, 2013 | 18.78 | 18.83 | 18.12 | 18.58 | 113,149 | -0.27(-1.45%) |
Dec 23, 2013 | 18.61 | 19.02 | 17.84 | 18.85 | 244,417 | +0.37(+1.99%) |
Dec 20, 2013 | 19.00 | 19.36 | 18.35 | 18.49 | 246,704 | -0.57(-2.98%) |
Dec 19, 2013 | 19.72 | 19.72 | 18.90 | 19.05 | 290,882 | -0.83(-4.19%) |
Dec 18, 2013 | 20.50 | 20.60 | 19.77 | 19.88 | 176,807 | -0.53(-2.60%) |
Dec 17, 2013 | 19.79 | 20.64 | 19.60 | 20.41 | 184,077 | +0.70(+3.55%) |
Dec 16, 2013 | 19.76 | 20.37 | 19.57 | 19.71 | 342,991 | -0.04(-0.22%) |
Dec 13, 2013 | 19.87 | 20.01 | 19.63 | 19.76 | 113,291 | +0.01(+0.07%) |
Dec 12, 2013 | 20.25 | 20.42 | 19.47 | 19.74 | 375,692 | -0.51(-2.51%) |
Dec 11, 2013 | 20.91 | 20.91 | 20.25 | 20.25 | 112,468 | -0.71(-3.37%) |
Dec 10, 2013 | 20.78 | 21.11 | 20.69 | 20.96 | 175,973 | +0.02(+0.11%) |
Dec 09, 2013 | 20.59 | 21.45 | 20.25 | 20.94 | 195,779 | +0.68(+3.38%) |
Dec 06, 2013 | 20.17 | 20.71 | 20.16 | 20.25 | 223,129 | +0.21(+1.07%) |
Dec 05, 2013 | 20.96 | 20.96 | 19.92 | 20.04 | 179,754 | -0.91(-4.32%) |
Dec 04, 2013 | 21.00 | 21.42 | 20.21 | 20.94 | 212,505 | -0.32(-1.49%) |
Dec 03, 2013 | 22.25 | 22.27 | 20.72 | 21.26 | 218,148 | -1.17(-5.22%) |
Dec 02, 2013 | 23.13 | 23.18 | 21.96 | 22.43 | 226,657 | -0.70(-3.02%) |
Nov 29, 2013 | 23.08 | 23.21 | 22.79 | 23.13 | 87,834 | +0.43(+1.91%) |
Nov 27, 2013 | 22.60 | 22.82 | 22.10 | 22.70 | 204,101 | +0.17(+0.75%) |
Nov 26, 2013 | 22.06 | 23.46 | 21.94 | 22.53 | 452,593 | +0.80(+3.66%) |
Nov 25, 2013 | 21.29 | 21.92 | 20.78 | 21.73 | 240,389 | +0.69(+3.29%) |
Nov 22, 2013 | 20.50 | 21.28 | 20.50 | 21.04 | 161,087 | +0.50(+2.44%) |
Nov 21, 2013 | 20.14 | 20.54 | 19.75 | 20.54 | 283,066 | +0.51(+2.54%) |
Nov 20, 2013 | 19.10 | 20.21 | 19.10 | 20.03 | 227,546 | +0.93(+4.86%) |
Nov 19, 2013 | 18.82 | 19.44 | 18.51 | 19.10 | 238,819 | +0.01(+0.04%) |
Nov 18, 2013 | 19.80 | 20.06 | 18.78 | 19.10 | 252,078 | -0.81(-4.07%) |
Nov 15, 2013 | 19.69 | 20.01 | 19.21 | 19.91 | 205,564 | +0.56(+2.89%) |
Nov 14, 2013 | 18.76 | 19.77 | 18.62 | 19.35 | 185,253 | +0.85(+4.62%) |
Nov 12, 2013 | 18.69 | 19.04 | 18.07 | 18.49 | 200,838 | -0.50(-2.64%) |
Nov 11, 2013 | 19.54 | 20.18 | 18.91 | 18.99 | 204,809 | -0.67(-3.41%) |
Nov 08, 2013 | 18.99 | 20.18 | 18.99 | 19.66 | 165,784 | +0.63(+3.33%) |
Nov 07, 2013 | 19.55 | 20.25 | 18.99 | 19.03 | 170,475 | -0.46(-2.34%) |
Nov 06, 2013 | 20.25 | 20.25 | 19.08 | 19.49 | 205,348 | -0.56(-2.79%) |
Nov 05, 2013 | 18.88 | 20.69 | 18.79 | 20.05 | 307,646 | +1.31(+7.00%) |
Nov 04, 2013 | 18.86 | 19.16 | 18.41 | 18.74 | 115,861 | -0.17(-0.90%) |