Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.77 | 14.07 | 13.77 | 14.03 | 293,282 | +0.00(+0.00%) |
Jan 30, 2014 | 14.14 | 14.29 | 14.00 | 14.03 | 235,252 | +0.06(+0.44%) |
Jan 29, 2014 | 14.18 | 14.22 | 13.96 | 13.97 | 466,330 | -0.39(-2.74%) |
Jan 28, 2014 | 14.38 | 14.40 | 14.24 | 14.36 | 292,786 | +0.03(+0.24%) |
Jan 27, 2014 | 14.61 | 14.69 | 14.22 | 14.33 | 242,805 | -0.20(-1.38%) |
Jan 24, 2014 | 14.72 | 14.75 | 14.37 | 14.53 | 406,166 | -0.29(-1.98%) |
Jan 23, 2014 | 14.71 | 14.87 | 14.68 | 14.82 | 232,380 | -0.03(-0.21%) |
Jan 22, 2014 | 14.83 | 14.91 | 14.75 | 14.85 | 219,587 | +0.00(+0.03%) |
Jan 21, 2014 | 14.93 | 15.04 | 14.79 | 14.84 | 324,746 | -0.04(-0.25%) |
Jan 17, 2014 | 14.75 | 14.88 | 14.88 | 14.88 | 366,539 | +0.16(+1.09%) |
Jan 16, 2014 | 14.56 | 14.77 | 14.56 | 14.72 | 273,538 | +0.12(+0.82%) |
Jan 15, 2014 | 14.59 | 14.64 | 14.51 | 14.60 | 182,469 | +0.01(+0.06%) |
Jan 14, 2014 | 14.44 | 14.63 | 14.39 | 14.59 | 325,997 | +0.25(+1.72%) |
Jan 13, 2014 | 14.28 | 14.38 | 14.25 | 14.35 | 453,143 | +0.06(+0.42%) |
Jan 10, 2014 | 14.19 | 14.31 | 14.09 | 14.29 | 300,251 | +0.11(+0.80%) |
Jan 09, 2014 | 14.25 | 14.25 | 14.01 | 14.17 | 418,954 | -0.00(-0.02%) |
Jan 08, 2014 | 13.95 | 14.20 | 13.95 | 14.18 | 381,258 | -0.01(-0.08%) |
Jan 07, 2014 | 14.10 | 14.23 | 14.01 | 14.19 | 365,446 | +0.16(+1.16%) |
Jan 06, 2014 | 14.11 | 14.11 | 13.95 | 14.02 | 318,775 | -0.06(-0.46%) |
Jan 03, 2014 | 14.13 | 14.21 | 14.00 | 14.09 | 137,468 | -0.03(-0.18%) |
Jan 02, 2014 | 14.05 | 14.31 | 14.03 | 14.11 | 404,057 | +0.00(+0.01%) |
Dec 31, 2013 | 14.08 | 14.11 | 14.11 | 14.11 | 160,718 | +0.06(+0.45%) |
Dec 30, 2013 | 14.02 | 14.11 | 14.01 | 14.05 | 140,447 | -0.02(-0.12%) |
Dec 27, 2013 | 14.21 | 14.21 | 13.92 | 14.07 | 287,641 | -0.09(-0.67%) |
Dec 26, 2013 | 14.17 | 14.28 | 14.12 | 14.16 | 116,022 | +0.07(+0.52%) |
Dec 24, 2013 | 13.87 | 14.17 | 13.87 | 14.09 | 135,251 | -0.01(-0.10%) |
Dec 23, 2013 | 14.26 | 14.26 | 14.01 | 14.10 | 235,055 | -0.07(-0.47%) |
Dec 20, 2013 | 14.00 | 14.29 | 14.00 | 14.17 | 686,064 | +0.24(+1.72%) |
Dec 19, 2013 | 14.13 | 14.13 | 13.85 | 13.93 | 165,114 | -0.25(-1.78%) |
Dec 18, 2013 | 13.95 | 14.22 | 13.93 | 14.18 | 228,715 | +0.23(+1.65%) |
Dec 17, 2013 | 14.12 | 14.12 | 13.81 | 13.95 | 246,674 | -0.14(-1.01%) |
Dec 16, 2013 | 13.89 | 14.17 | 13.85 | 14.09 | 218,596 | +0.22(+1.60%) |
Dec 13, 2013 | 13.80 | 14.02 | 13.71 | 13.87 | 246,693 | +0.10(+0.70%) |
Dec 12, 2013 | 13.78 | 13.85 | 13.72 | 13.77 | 172,495 | +0.05(+0.37%) |
Dec 11, 2013 | 13.76 | 14.00 | 13.72 | 13.72 | 318,705 | -0.05(-0.33%) |
Dec 10, 2013 | 13.95 | 13.96 | 13.69 | 13.77 | 316,786 | -0.22(-1.60%) |
Dec 09, 2013 | 13.86 | 14.09 | 13.86 | 13.99 | 179,210 | +0.12(+0.85%) |
Dec 06, 2013 | 13.86 | 14.00 | 13.79 | 13.87 | 0 | +0.19(+1.37%) |
Dec 05, 2013 | 13.69 | 13.82 | 13.54 | 13.69 | 0 | -0.01(-0.05%) |
Dec 04, 2013 | 13.60 | 13.83 | 13.50 | 13.69 | 0 | +0.11(+0.78%) |
Dec 03, 2013 | 13.54 | 13.73 | 13.49 | 13.59 | 0 | +0.01(+0.09%) |
Dec 02, 2013 | 14.04 | 14.04 | 13.56 | 13.58 | 0 | -0.43(-3.05%) |
Nov 29, 2013 | 14.09 | 14.11 | 13.93 | 14.00 | 0 | +0.03(+0.22%) |
Nov 27, 2013 | 13.62 | 14.01 | 13.60 | 13.97 | 0 | +0.40(+2.96%) |
Nov 26, 2013 | 13.56 | 13.60 | 13.49 | 13.57 | 0 | -0.00(-0.03%) |
Nov 25, 2013 | 13.60 | 13.64 | 13.48 | 13.57 | 103,004 | +0.00(+0.01%) |
Nov 22, 2013 | 13.53 | 13.66 | 13.40 | 13.57 | 0 | +0.09(+0.68%) |
Nov 21, 2013 | 13.16 | 13.56 | 13.08 | 13.48 | 246,317 | +0.38(+2.90%) |
Nov 20, 2013 | 13.15 | 13.22 | 13.02 | 13.10 | 0 | +0.00(+0.04%) |
Nov 19, 2013 | 13.03 | 13.24 | 13.03 | 13.10 | 195,319 | -0.15(-1.11%) |
Nov 18, 2013 | 13.38 | 13.56 | 13.16 | 13.24 | 0 | -0.05(-0.37%) |
Nov 15, 2013 | 13.24 | 13.71 | 13.13 | 13.29 | 0 | +0.11(+0.82%) |
Nov 14, 2013 | 13.18 | 13.25 | 13.08 | 13.18 | 0 | -0.03(-0.20%) |
Nov 13, 2013 | 13.07 | 13.23 | 13.02 | 13.21 | 0 | +0.10(+0.80%) |
Nov 12, 2013 | 12.96 | 13.14 | 12.91 | 13.11 | 0 | +0.17(+1.31%) |
Nov 11, 2013 | 13.10 | 13.18 | 12.89 | 12.94 | 0 | -0.18(-1.35%) |
Nov 08, 2013 | 12.90 | 13.19 | 12.88 | 13.11 | 0 | +0.20(+1.54%) |
Nov 07, 2013 | 13.17 | 13.20 | 12.85 | 12.92 | 292,927 | -0.18(-1.36%) |
Nov 06, 2013 | 13.30 | 13.40 | 13.06 | 13.09 | 184,237 | -0.15(-1.16%) |
Nov 05, 2013 | 13.32 | 13.39 | 13.14 | 13.25 | 0 | -0.18(-1.31%) |
Nov 04, 2013 | 13.28 | 13.71 | 13.24 | 13.42 | 216,461 | +0.23(+1.75%) |