Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.62 | 14.67 | 14.52 | 14.63 | 0 | -0.43(-2.86%) |
Jan 30, 2014 | 15.00 | 15.15 | 15.00 | 15.06 | 149,865 | -1.17(-7.20%) |
Jan 29, 2014 | 16.52 | 16.83 | 16.05 | 16.23 | 456,564 | +0.76(+4.90%) |
Jan 28, 2014 | 15.49 | 15.58 | 15.39 | 15.47 | 111,961 | -0.63(-3.91%) |
Jan 27, 2014 | 16.10 | 16.32 | 15.82 | 16.10 | 205,472 | -0.05(-0.31%) |
Jan 24, 2014 | 16.17 | 16.25 | 16.13 | 16.15 | 0 | -0.21(-1.28%) |
Jan 23, 2014 | 16.49 | 16.50 | 16.33 | 16.36 | 44,489 | -0.34(-2.03%) |
Jan 22, 2014 | 16.76 | 16.78 | 16.69 | 16.70 | 65,804 | +0.66(+4.11%) |
Jan 21, 2014 | 15.98 | 16.12 | 15.92 | 16.04 | 205,555 | +1.14(+7.65%) |
Jan 17, 2014 | 14.90 | 14.90 | 14.90 | 0 | -3.06(-17.04%) | |
Jan 16, 2014 | 18.00 | 18.00 | 17.90 | 17.96 | 120,554 | -0.26(-1.43%) |
Jan 15, 2014 | 18.66 | 18.66 | 18.09 | 18.22 | 234,300 | -0.44(-2.36%) |
Jan 14, 2014 | 18.67 | 18.74 | 18.55 | 18.66 | 77,691 | -0.25(-1.30%) |
Jan 13, 2014 | 19.14 | 19.14 | 18.90 | 18.91 | 63,508 | -0.04(-0.24%) |
Jan 10, 2014 | 19.09 | 19.09 | 18.91 | 18.95 | 104,935 | +0.70(+3.84%) |
Jan 09, 2014 | 18.31 | 18.31 | 18.21 | 18.25 | 114,520 | -0.41(-2.20%) |
Jan 08, 2014 | 18.86 | 18.90 | 18.62 | 18.66 | 139,346 | +1.51(+8.80%) |
Jan 07, 2014 | 17.05 | 17.20 | 17.05 | 17.15 | 30,562 | +0.14(+0.82%) |
Jan 06, 2014 | 16.92 | 17.02 | 16.88 | 17.01 | 70,871 | +0.39(+2.35%) |
Jan 03, 2014 | 16.79 | 16.79 | 16.49 | 16.62 | 0 | +0.07(+0.42%) |
Jan 02, 2014 | 16.62 | 16.78 | 16.55 | 16.55 | 32,130 | -0.13(-0.78%) |
Dec 31, 2013 | 16.68 | 16.68 | 16.68 | 0 | -0.06(-0.36%) | |
Dec 30, 2013 | 16.76 | 16.80 | 16.64 | 16.74 | 41,484 | +0.01(+0.06%) |
Dec 27, 2013 | 16.64 | 16.76 | 16.64 | 16.73 | 33,485 | +0.14(+0.84%) |
Dec 26, 2013 | 16.65 | 16.73 | 16.55 | 16.59 | 40,456 | -0.01(-0.06%) |
Dec 24, 2013 | 16.60 | 16.65 | 16.60 | 16.60 | 5,862 | +0.00(+0.00%) |
Dec 23, 2013 | 16.47 | 16.62 | 16.47 | 16.60 | 71,170 | +0.15(+0.91%) |
Dec 20, 2013 | 16.40 | 16.50 | 16.40 | 16.45 | 0 | +0.17(+1.04%) |
Dec 19, 2013 | 16.25 | 16.40 | 16.25 | 16.28 | 88,308 | +0.41(+2.58%) |
Dec 18, 2013 | 15.98 | 15.98 | 15.75 | 15.87 | 71,474 | +0.60(+3.90%) |
Dec 17, 2013 | 15.26 | 15.34 | 15.24 | 15.27 | 17,614 | +0.00(+0.03%) |
Dec 16, 2013 | 15.16 | 15.28 | 15.16 | 15.27 | 16,719 | +0.12(+0.79%) |
Dec 13, 2013 | 15.27 | 15.27 | 15.06 | 15.15 | 0 | -0.21(-1.37%) |
Dec 12, 2013 | 15.41 | 15.47 | 15.36 | 15.36 | 30,019 | +0.08(+0.52%) |
Dec 11, 2013 | 15.32 | 15.55 | 15.28 | 15.28 | 26,192 | -0.32(-2.05%) |
Dec 10, 2013 | 15.48 | 15.60 | 15.48 | 15.60 | 10,411 | +0.19(+1.23%) |
Dec 09, 2013 | 15.48 | 15.48 | 15.38 | 15.41 | 16,450 | -0.06(-0.39%) |
Dec 06, 2013 | 15.41 | 15.47 | 15.41 | 15.47 | 7,010 | +0.18(+1.15%) |
Dec 05, 2013 | 15.35 | 15.39 | 15.27 | 15.29 | 19,753 | -0.01(-0.04%) |
Dec 04, 2013 | 15.13 | 15.30 | 15.13 | 15.30 | 28,183 | -0.09(-0.58%) |
Dec 03, 2013 | 15.37 | 15.40 | 15.30 | 15.39 | 66,253 | -0.63(-3.93%) |
Dec 02, 2013 | 15.97 | 16.05 | 15.97 | 16.02 | 7,122 | -0.06(-0.37%) |
Nov 29, 2013 | 16.14 | 16.15 | 16.03 | 16.08 | 11,406 | -0.06(-0.39%) |
Nov 27, 2013 | 16.06 | 16.19 | 16.05 | 16.14 | 88,414 | -0.32(-1.93%) |
Nov 26, 2013 | 16.64 | 16.64 | 16.44 | 16.46 | 102,140 | -0.39(-2.31%) |
Nov 25, 2013 | 16.74 | 16.91 | 16.74 | 16.85 | 66,789 | +0.05(+0.30%) |
Nov 22, 2013 | 16.69 | 16.81 | 16.69 | 16.80 | 91,085 | +0.69(+4.27%) |
Nov 21, 2013 | 16.05 | 16.19 | 16.05 | 16.11 | 16,767 | -0.18(-1.09%) |
Nov 20, 2013 | 16.32 | 16.39 | 16.29 | 16.29 | 15,913 | -0.01(-0.06%) |
Nov 19, 2013 | 16.22 | 16.33 | 16.19 | 16.30 | 21,623 | +0.10(+0.62%) |
Nov 18, 2013 | 16.21 | 16.40 | 16.20 | 16.20 | 39,826 | -0.15(-0.92%) |
Nov 15, 2013 | 16.32 | 16.38 | 16.27 | 16.35 | 118,377 | +0.67(+4.27%) |
Nov 14, 2013 | 15.65 | 15.68 | 15.61 | 15.68 | 45,222 | -0.12(-0.76%) |
Nov 13, 2013 | 15.55 | 15.80 | 15.55 | 15.80 | 63,140 | +0.45(+2.93%) |
Nov 12, 2013 | 15.30 | 15.41 | 15.30 | 15.35 | 37,202 | +0.11(+0.72%) |
Nov 11, 2013 | 15.20 | 15.37 | 15.17 | 15.24 | 8,798 | -0.22(-1.42%) |
Nov 08, 2013 | 15.41 | 15.48 | 15.33 | 15.46 | 48,144 | +0.58(+3.90%) |
Nov 07, 2013 | 15.00 | 15.00 | 14.87 | 14.88 | 8,766 | -0.30(-1.98%) |
Nov 06, 2013 | 15.20 | 15.21 | 15.17 | 15.18 | 61,804 | +0.48(+3.27%) |
Nov 05, 2013 | 14.61 | 14.70 | 14.61 | 14.70 | 17,351 | +0.65(+4.64%) |
Nov 04, 2013 | 14.28 | 14.28 | 13.99 | 14.05 | 33,209 | +0.02(+0.13%) |