Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.80 | 13.90 | 13.80 | 13.90 | 49,338 | +0.00(+0.00%) |
Jan 30, 2014 | 13.84 | 13.91 | 13.80 | 13.90 | 11,743 | +0.13(+0.94%) |
Jan 29, 2014 | 13.82 | 13.82 | 13.75 | 13.77 | 19,478 | -0.12(-0.86%) |
Jan 28, 2014 | 13.84 | 13.89 | 13.81 | 13.89 | 7,965 | +0.08(+0.58%) |
Jan 27, 2014 | 13.92 | 13.93 | 13.73 | 13.81 | 22,019 | -0.11(-0.79%) |
Jan 24, 2014 | 14.04 | 14.04 | 13.91 | 13.92 | 35,183 | -0.19(-1.35%) |
Jan 23, 2014 | 14.13 | 14.13 | 14.06 | 14.11 | 36,187 | -0.04(-0.28%) |
Jan 22, 2014 | 14.15 | 14.16 | 14.11 | 14.15 | 24,358 | +0.04(+0.28%) |
Jan 21, 2014 | 14.12 | 14.15 | 14.11 | 14.11 | 7,872 | +0.02(+0.14%) |
Jan 20, 2014 | 14.08 | 14.09 | 14.05 | 14.09 | 61,106 | +0.04(+0.28%) |
Jan 17, 2014 | 14.03 | 14.07 | 14.01 | 14.05 | 26,219 | +0.02(+0.14%) |
Jan 16, 2014 | 14.03 | 14.03 | 13.97 | 14.03 | 18,073 | +0.02(+0.14%) |
Jan 15, 2014 | 13.88 | 14.01 | 13.88 | 14.01 | 19,329 | +0.13(+0.94%) |
Jan 14, 2014 | 13.89 | 13.90 | 13.87 | 13.88 | 31,698 | +0.06(+0.43%) |
Jan 13, 2014 | 13.91 | 13.94 | 13.82 | 13.82 | 18,764 | -0.10(-0.72%) |
Jan 10, 2014 | 13.88 | 13.92 | 13.88 | 13.92 | 27,829 | +0.06(+0.43%) |
Jan 09, 2014 | 13.90 | 13.90 | 13.83 | 13.86 | 15,120 | +0.00(+0.00%) |
Jan 08, 2014 | 13.83 | 13.89 | 13.79 | 13.86 | 28,741 | +0.04(+0.29%) |
Jan 07, 2014 | 13.77 | 13.82 | 13.75 | 13.82 | 12,263 | +0.10(+0.73%) |
Jan 06, 2014 | 13.79 | 13.79 | 13.70 | 13.72 | 37,791 | -0.02(-0.15%) |
Jan 03, 2014 | 13.76 | 13.77 | 13.73 | 13.74 | 26,003 | +0.00(+0.00%) |
Jan 02, 2014 | 13.86 | 13.86 | 13.74 | 13.74 | 29,262 | -0.12(-0.87%) |
Dec 31, 2013 | 13.86 | 13.86 | 13.86 | 0 | +0.00(+0.00%) | |
Dec 30, 2013 | 13.85 | 13.87 | 13.85 | 13.86 | 17,795 | +0.04(+0.29%) |
Dec 27, 2013 | 13.81 | 13.84 | 13.80 | 13.82 | 13,371 | +0.02(+0.14%) |
Dec 24, 2013 | 13.80 | 13.80 | 13.80 | 0 | +0.01(+0.07%) | |
Dec 23, 2013 | 13.81 | 13.82 | 13.79 | 13.79 | 9,468 | +0.01(+0.07%) |
Dec 20, 2013 | 13.80 | 13.82 | 13.78 | 13.78 | 21,501 | +0.02(+0.15%) |
Dec 19, 2013 | 13.78 | 13.79 | 13.75 | 13.76 | 52,915 | -0.09(-0.65%) |
Dec 18, 2013 | 13.74 | 13.85 | 13.74 | 13.85 | 32,142 | +0.11(+0.80%) |
Dec 17, 2013 | 13.70 | 13.76 | 13.70 | 13.74 | 38,138 | +0.04(+0.29%) |
Dec 16, 2013 | 13.71 | 13.73 | 13.69 | 13.70 | 42,082 | +0.06(+0.44%) |
Dec 13, 2013 | 13.58 | 13.66 | 13.58 | 13.64 | 29,906 | +0.05(+0.37%) |
Dec 12, 2013 | 13.63 | 13.63 | 13.55 | 13.59 | 15,138 | -0.08(-0.59%) |
Dec 11, 2013 | 13.80 | 13.80 | 13.67 | 13.67 | 21,978 | -0.13(-0.94%) |
Dec 10, 2013 | 13.80 | 13.82 | 13.79 | 13.80 | 25,336 | -0.01(-0.07%) |
Dec 09, 2013 | 13.83 | 13.85 | 13.81 | 13.81 | 20,095 | -0.01(-0.07%) |
Dec 06, 2013 | 13.86 | 13.86 | 13.80 | 13.82 | 13,417 | -0.02(-0.14%) |
Dec 05, 2013 | 13.86 | 13.86 | 13.81 | 13.84 | 11,816 | -0.03(-0.22%) |
Dec 04, 2013 | 13.93 | 13.93 | 13.85 | 13.87 | 16,677 | -0.07(-0.50%) |
Dec 03, 2013 | 13.94 | 13.96 | 13.90 | 13.94 | 39,181 | -0.04(-0.29%) |
Dec 02, 2013 | 13.96 | 14.00 | 13.94 | 13.98 | 55,831 | +0.03(+0.22%) |
Nov 29, 2013 | 13.90 | 13.98 | 13.90 | 13.95 | 26,513 | +0.04(+0.29%) |
Nov 28, 2013 | 13.91 | 13.92 | 13.90 | 13.91 | 14,965 | +0.01(+0.07%) |
Nov 27, 2013 | 13.88 | 13.93 | 13.85 | 13.90 | 14,482 | +0.01(+0.07%) |
Nov 26, 2013 | 13.90 | 13.92 | 13.89 | 13.89 | 6,674 | -0.04(-0.29%) |
Nov 25, 2013 | 14.00 | 14.00 | 13.93 | 13.93 | 26,318 | -0.03(-0.21%) |
Nov 22, 2013 | 14.04 | 14.04 | 13.96 | 13.96 | 54,341 | -0.06(-0.43%) |
Nov 21, 2013 | 13.96 | 14.05 | 13.96 | 14.02 | 51,529 | +0.09(+0.65%) |
Nov 20, 2013 | 13.99 | 13.99 | 13.92 | 13.93 | 10,708 | -0.03(-0.21%) |
Nov 19, 2013 | 13.93 | 13.99 | 13.91 | 13.96 | 15,190 | +0.04(+0.29%) |
Nov 18, 2013 | 13.96 | 13.98 | 13.92 | 13.92 | 27,572 | +0.00(+0.00%) |
Nov 15, 2013 | 13.94 | 13.94 | 13.88 | 13.92 | 18,469 | +0.00(+0.00%) |
Nov 14, 2013 | 13.91 | 13.93 | 13.88 | 13.92 | 18,420 | -0.02(-0.14%) |
Nov 12, 2013 | 13.92 | 13.97 | 13.90 | 13.94 | 248,725 | -0.01(-0.07%) |
Nov 11, 2013 | 13.99 | 13.99 | 13.95 | 13.95 | 12,119 | -0.03(-0.21%) |
Nov 08, 2013 | 13.84 | 13.98 | 13.80 | 13.98 | 24,111 | +0.14(+1.01%) |
Nov 07, 2013 | 13.97 | 13.97 | 13.83 | 13.84 | 39,660 | -0.11(-0.79%) |
Nov 06, 2013 | 13.96 | 13.98 | 13.92 | 13.95 | 39,235 | +0.06(+0.43%) |
Nov 05, 2013 | 13.93 | 13.93 | 13.86 | 13.89 | 30,281 | -0.02(-0.14%) |
Nov 04, 2013 | 13.87 | 13.91 | 13.85 | 13.91 | 16,910 | +0.06(+0.43%) |