Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.40 | 16.57 | 15.91 | 16.00 | 410,598 | -0.52(-3.15%) |
Jan 30, 2014 | 16.68 | 17.10 | 16.34 | 16.52 | 412,868 | +0.35(+2.16%) |
Jan 29, 2014 | 16.59 | 16.84 | 15.77 | 16.17 | 383,869 | -0.53(-3.17%) |
Jan 28, 2014 | 16.68 | 16.89 | 16.43 | 16.70 | 297,920 | +0.05(+0.30%) |
Jan 27, 2014 | 17.16 | 17.16 | 16.21 | 16.65 | 605,899 | -0.44(-2.57%) |
Jan 24, 2014 | 17.59 | 17.92 | 16.81 | 17.09 | 553,513 | -0.62(-3.50%) |
Jan 23, 2014 | 17.50 | 18.20 | 17.41 | 17.71 | 558,505 | +0.15(+0.85%) |
Jan 22, 2014 | 17.38 | 18.22 | 17.38 | 17.56 | 375,060 | +0.13(+0.75%) |
Jan 21, 2014 | 18.00 | 18.03 | 17.35 | 17.43 | 320,907 | -0.38(-2.13%) |
Jan 17, 2014 | 18.00 | 17.81 | 17.81 | 17.81 | 537,300 | -0.28(-1.55%) |
Jan 16, 2014 | 16.48 | 18.10 | 16.48 | 18.09 | 798,331 | +1.61(+9.77%) |
Jan 15, 2014 | 16.30 | 16.58 | 16.17 | 16.48 | 352,836 | +0.18(+1.10%) |
Jan 14, 2014 | 16.56 | 17.02 | 16.25 | 16.30 | 407,245 | -0.29(-1.75%) |
Jan 13, 2014 | 17.26 | 17.32 | 16.59 | 16.59 | 480,694 | -0.07(-0.42%) |
Jan 10, 2014 | 17.99 | 18.00 | 16.61 | 16.66 | 646,105 | -1.17(-6.56%) |
Jan 09, 2014 | 18.00 | 18.02 | 17.66 | 17.83 | 602,855 | +0.18(+1.02%) |
Jan 08, 2014 | 17.68 | 18.22 | 16.90 | 17.65 | 744,837 | +0.01(+0.06%) |
Jan 07, 2014 | 15.77 | 17.78 | 15.77 | 17.64 | 1,267,605 | +1.97(+12.57%) |
Jan 06, 2014 | 14.54 | 16.65 | 14.54 | 15.67 | 782,757 | +0.71(+4.75%) |
Jan 03, 2014 | 13.89 | 15.13 | 13.89 | 14.96 | 826,883 | +1.28(+9.36%) |
Jan 02, 2014 | 13.44 | 13.71 | 13.26 | 13.68 | 115,789 | +0.24(+1.79%) |
Dec 31, 2013 | 13.55 | 13.44 | 13.44 | 13.44 | 131,800 | -0.01(-0.07%) |
Dec 30, 2013 | 13.22 | 13.57 | 13.13 | 13.45 | 124,296 | +0.27(+2.05%) |
Dec 27, 2013 | 13.22 | 13.23 | 13.06 | 13.18 | 56,403 | +0.00(+0.00%) |
Dec 26, 2013 | 13.13 | 13.32 | 13.03 | 13.18 | 102,715 | +0.14(+1.07%) |
Dec 24, 2013 | 13.02 | 13.11 | 12.87 | 13.04 | 43,214 | -0.05(-0.38%) |
Dec 23, 2013 | 13.27 | 13.27 | 12.94 | 13.09 | 151,795 | +0.01(+0.08%) |
Dec 20, 2013 | 12.92 | 13.49 | 12.57 | 13.08 | 424,634 | +0.25(+1.95%) |
Dec 19, 2013 | 12.88 | 12.91 | 12.75 | 12.83 | 235,248 | -0.01(-0.08%) |
Dec 18, 2013 | 12.75 | 13.00 | 12.35 | 12.84 | 136,766 | +0.14(+1.10%) |
Dec 17, 2013 | 12.70 | 12.78 | 12.52 | 12.70 | 148,501 | +0.04(+0.32%) |
Dec 16, 2013 | 12.50 | 12.78 | 12.31 | 12.66 | 130,790 | +0.17(+1.36%) |
Dec 13, 2013 | 12.37 | 12.50 | 12.25 | 12.49 | 142,274 | +0.17(+1.38%) |
Dec 12, 2013 | 12.39 | 12.44 | 12.29 | 12.32 | 96,049 | -0.09(-0.73%) |
Dec 11, 2013 | 12.46 | 12.54 | 12.31 | 12.41 | 115,352 | -0.01(-0.08%) |
Dec 10, 2013 | 12.36 | 12.55 | 12.36 | 12.42 | 156,778 | +0.14(+1.14%) |
Dec 09, 2013 | 12.28 | 12.46 | 12.20 | 12.28 | 91,531 | +0.05(+0.41%) |
Dec 06, 2013 | 12.15 | 12.26 | 12.03 | 12.23 | 0 | +0.18(+1.49%) |
Dec 05, 2013 | 12.12 | 12.18 | 11.85 | 12.05 | 0 | -0.11(-0.90%) |
Dec 04, 2013 | 12.30 | 12.45 | 11.89 | 12.16 | 0 | -0.14(-1.14%) |
Dec 03, 2013 | 12.36 | 12.46 | 12.18 | 12.30 | 0 | -0.05(-0.40%) |
Dec 02, 2013 | 12.35 | 12.62 | 12.22 | 12.35 | 155,663 | -0.04(-0.32%) |
Nov 29, 2013 | 12.51 | 12.51 | 12.33 | 12.39 | 0 | +0.01(+0.08%) |
Nov 27, 2013 | 12.34 | 12.58 | 12.31 | 12.38 | 0 | +0.08(+0.65%) |
Nov 26, 2013 | 12.60 | 12.60 | 12.27 | 12.30 | 0 | -0.24(-1.91%) |
Nov 25, 2013 | 12.81 | 12.95 | 12.45 | 12.54 | 95,531 | -0.17(-1.34%) |
Nov 22, 2013 | 12.62 | 12.79 | 12.45 | 12.71 | 0 | +0.10(+0.79%) |
Nov 21, 2013 | 12.46 | 12.75 | 12.27 | 12.61 | 170,666 | +0.19(+1.53%) |
Nov 20, 2013 | 12.10 | 12.44 | 12.05 | 12.42 | 0 | +0.39(+3.24%) |
Nov 19, 2013 | 11.74 | 12.18 | 11.70 | 12.03 | 131,395 | +0.27(+2.30%) |
Nov 18, 2013 | 11.81 | 11.95 | 11.69 | 11.76 | 0 | +0.02(+0.17%) |
Nov 15, 2013 | 11.53 | 11.76 | 11.53 | 11.74 | 0 | +0.20(+1.73%) |
Nov 14, 2013 | 11.85 | 11.88 | 11.51 | 11.54 | 121,532 | -0.53(-4.39%) |
Nov 12, 2013 | 12.36 | 12.45 | 12.03 | 12.07 | 0 | -0.28(-2.27%) |
Nov 11, 2013 | 12.34 | 12.65 | 12.33 | 12.35 | 0 | +0.03(+0.24%) |
Nov 08, 2013 | 11.63 | 12.41 | 11.60 | 12.32 | 0 | +0.71(+6.12%) |
Nov 07, 2013 | 11.58 | 11.83 | 11.50 | 11.61 | 203,233 | +0.06(+0.52%) |
Nov 06, 2013 | 11.37 | 11.75 | 11.18 | 11.55 | 183,057 | +0.21(+1.85%) |
Nov 05, 2013 | 11.38 | 11.45 | 11.27 | 11.34 | 117,192 | -0.05(-0.44%) |
Nov 04, 2013 | 11.24 | 11.51 | 11.20 | 11.39 | 180,813 | +0.21(+1.88%) |