Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.72 | 19.15 | 18.54 | 19.02 | 188,446 | +0.02(+0.11%) |
Jan 30, 2014 | 17.51 | 19.00 | 17.51 | 19.00 | 328,207 | +1.50(+8.57%) |
Jan 29, 2014 | 18.69 | 18.79 | 17.16 | 17.50 | 531,165 | -1.28(-6.82%) |
Jan 28, 2014 | 18.50 | 19.58 | 18.34 | 18.78 | 241,276 | +0.18(+0.97%) |
Jan 27, 2014 | 19.39 | 19.72 | 18.34 | 18.60 | 379,622 | -0.89(-4.57%) |
Jan 24, 2014 | 18.77 | 20.10 | 18.33 | 19.49 | 674,917 | +0.43(+2.26%) |
Jan 23, 2014 | 19.65 | 19.86 | 18.81 | 19.06 | 496,593 | -0.66(-3.35%) |
Jan 22, 2014 | 19.50 | 19.93 | 19.27 | 19.72 | 331,732 | -0.62(-3.05%) |
Jan 21, 2014 | 20.31 | 20.40 | 19.96 | 20.34 | 294,702 | +0.38(+1.90%) |
Jan 17, 2014 | 19.41 | 19.96 | 19.96 | 19.96 | 343,100 | +0.10(+0.50%) |
Jan 16, 2014 | 18.55 | 19.94 | 18.39 | 19.86 | 739,865 | +1.53(+8.35%) |
Jan 15, 2014 | 18.47 | 18.98 | 18.25 | 18.33 | 371,340 | -0.14(-0.76%) |
Jan 14, 2014 | 18.21 | 18.71 | 18.09 | 18.47 | 1,088,859 | +0.15(+0.82%) |
Jan 13, 2014 | 18.25 | 18.42 | 17.82 | 18.32 | 980,730 | -0.10(-0.54%) |
Jan 10, 2014 | 17.61 | 18.57 | 17.55 | 18.42 | 399,083 | +0.51(+2.85%) |
Jan 09, 2014 | 18.40 | 18.40 | 17.50 | 17.91 | 630,713 | -1.09(-5.74%) |
Jan 08, 2014 | 19.00 | 19.40 | 18.76 | 19.00 | 237,801 | +0.07(+0.37%) |
Jan 07, 2014 | 18.28 | 19.24 | 18.24 | 18.93 | 405,080 | +0.74(+4.07%) |
Jan 06, 2014 | 17.20 | 18.33 | 17.20 | 18.19 | 711,707 | +1.12(+6.56%) |
Jan 03, 2014 | 15.80 | 17.15 | 15.79 | 17.07 | 379,558 | +1.27(+8.04%) |
Jan 02, 2014 | 15.76 | 15.90 | 15.65 | 15.80 | 189,590 | +0.04(+0.25%) |
Dec 31, 2013 | 15.25 | 15.76 | 15.76 | 15.76 | 69,700 | +0.48(+3.14%) |
Dec 30, 2013 | 15.53 | 15.53 | 15.08 | 15.28 | 40,217 | -0.17(-1.10%) |
Dec 27, 2013 | 15.61 | 15.68 | 15.40 | 15.45 | 72,516 | -0.05(-0.32%) |
Dec 26, 2013 | 15.66 | 15.66 | 15.40 | 15.50 | 78,332 | -0.18(-1.15%) |
Dec 24, 2013 | 15.54 | 15.88 | 15.34 | 15.68 | 51,522 | +0.13(+0.84%) |
Dec 23, 2013 | 15.02 | 15.92 | 15.02 | 15.55 | 123,792 | +0.54(+3.60%) |
Dec 20, 2013 | 15.23 | 15.23 | 14.96 | 15.01 | 165,716 | -0.24(-1.57%) |
Dec 19, 2013 | 15.20 | 15.36 | 14.72 | 15.25 | 498,815 | -0.25(-1.61%) |
Dec 18, 2013 | 15.48 | 15.58 | 14.88 | 15.50 | 218,172 | +0.24(+1.57%) |
Dec 17, 2013 | 15.00 | 15.63 | 14.97 | 15.26 | 294,886 | +0.25(+1.67%) |
Dec 16, 2013 | 14.53 | 15.21 | 14.47 | 15.01 | 267,324 | +0.53(+3.66%) |
Dec 13, 2013 | 14.34 | 14.94 | 14.34 | 14.48 | 179,344 | +0.27(+1.90%) |
Dec 12, 2013 | 14.05 | 14.39 | 13.86 | 14.21 | 94,059 | +0.00(+0.00%) |
Dec 11, 2013 | 14.15 | 14.39 | 13.61 | 14.21 | 324,725 | +0.07(+0.50%) |
Dec 10, 2013 | 14.52 | 14.66 | 14.08 | 14.14 | 208,561 | -0.55(-3.74%) |
Dec 09, 2013 | 15.00 | 15.12 | 14.54 | 14.69 | 110,688 | -0.29(-1.94%) |
Dec 06, 2013 | 14.95 | 15.14 | 14.85 | 14.98 | 152,677 | +0.03(+0.20%) |
Dec 05, 2013 | 15.48 | 15.51 | 14.80 | 14.95 | 113,402 | -0.63(-4.04%) |
Dec 04, 2013 | 15.45 | 15.80 | 15.40 | 15.58 | 134,627 | +0.02(+0.13%) |
Dec 03, 2013 | 15.95 | 16.04 | 15.25 | 15.56 | 209,972 | -0.45(-2.81%) |
Dec 02, 2013 | 15.88 | 16.21 | 15.65 | 16.01 | 128,368 | +0.16(+1.01%) |
Nov 29, 2013 | 16.02 | 16.18 | 15.85 | 15.85 | 54,090 | -0.01(-0.06%) |
Nov 27, 2013 | 16.11 | 16.25 | 15.80 | 15.86 | 102,241 | -0.06(-0.38%) |
Nov 26, 2013 | 15.41 | 16.15 | 15.25 | 15.92 | 163,076 | +0.49(+3.18%) |
Nov 25, 2013 | 15.64 | 15.80 | 15.40 | 15.43 | 232,309 | +0.00(+0.00%) |
Nov 22, 2013 | 15.27 | 15.82 | 15.14 | 15.43 | 141,044 | +0.20(+1.31%) |
Nov 21, 2013 | 14.06 | 15.30 | 14.04 | 15.23 | 281,640 | +1.16(+8.24%) |
Nov 20, 2013 | 14.08 | 14.54 | 13.89 | 14.07 | 204,952 | -0.06(-0.42%) |
Nov 19, 2013 | 15.02 | 15.02 | 13.76 | 14.13 | 544,021 | -1.01(-6.67%) |
Nov 18, 2013 | 16.58 | 16.59 | 14.63 | 15.14 | 570,218 | -1.42(-8.57%) |
Nov 15, 2013 | 16.91 | 17.02 | 16.53 | 16.56 | 151,146 | -0.42(-2.47%) |
Nov 14, 2013 | 16.83 | 17.11 | 16.25 | 16.98 | 168,818 | +1.02(+6.39%) |
Nov 12, 2013 | 14.95 | 16.07 | 14.60 | 15.96 | 514,502 | +1.16(+7.84%) |
Nov 11, 2013 | 15.00 | 15.09 | 14.40 | 14.80 | 529,186 | -0.02(-0.13%) |
Nov 08, 2013 | 14.32 | 15.35 | 14.32 | 14.82 | 199,736 | +0.50(+3.49%) |
Nov 07, 2013 | 14.80 | 14.80 | 14.25 | 14.32 | 234,470 | -0.48(-3.24%) |
Nov 06, 2013 | 14.86 | 15.37 | 14.69 | 14.80 | 352,321 | +0.12(+0.82%) |
Nov 05, 2013 | 14.19 | 15.25 | 14.06 | 14.68 | 304,937 | +0.53(+3.75%) |
Nov 04, 2013 | 14.04 | 14.47 | 13.99 | 14.15 | 246,222 | +0.22(+1.58%) |