Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.95 | 13.99 | 12.95 | 13.76 | 1,137,839 | +0.43(+3.22%) |
Jan 30, 2014 | 13.47 | 13.47 | 13.25 | 13.33 | 625,585 | -0.02(-0.17%) |
Jan 29, 2014 | 13.46 | 13.53 | 13.34 | 13.35 | 292,659 | -0.21(-1.55%) |
Jan 28, 2014 | 13.49 | 13.68 | 13.47 | 13.56 | 456,999 | +0.07(+0.50%) |
Jan 27, 2014 | 13.62 | 13.68 | 13.38 | 13.50 | 539,741 | -0.10(-0.72%) |
Jan 24, 2014 | 13.86 | 13.86 | 13.47 | 13.59 | 625,712 | -0.35(-2.54%) |
Jan 23, 2014 | 14.11 | 14.16 | 13.89 | 13.95 | 404,573 | -0.23(-1.65%) |
Jan 22, 2014 | 14.29 | 14.37 | 14.17 | 14.18 | 403,871 | -0.07(-0.48%) |
Jan 21, 2014 | 14.23 | 14.32 | 14.16 | 14.25 | 496,635 | +0.09(+0.64%) |
Jan 17, 2014 | 14.23 | 14.16 | 14.16 | 14.16 | 495,515 | -0.14(-0.95%) |
Jan 16, 2014 | 14.30 | 14.38 | 14.13 | 14.29 | 392,061 | -0.12(-0.84%) |
Jan 15, 2014 | 14.33 | 14.44 | 14.29 | 14.42 | 305,935 | +0.08(+0.58%) |
Jan 14, 2014 | 14.23 | 14.39 | 14.20 | 14.33 | 604,401 | +0.10(+0.69%) |
Jan 13, 2014 | 14.23 | 14.41 | 14.15 | 14.23 | 526,815 | -0.18(-1.25%) |
Jan 10, 2014 | 14.31 | 14.43 | 14.24 | 14.42 | 496,108 | +0.06(+0.42%) |
Jan 09, 2014 | 14.37 | 14.42 | 14.28 | 14.36 | 298,360 | +0.02(+0.16%) |
Jan 08, 2014 | 14.23 | 14.34 | 14.18 | 14.33 | 346,459 | +0.06(+0.42%) |
Jan 07, 2014 | 14.12 | 14.32 | 14.12 | 14.27 | 326,862 | +0.18(+1.28%) |
Jan 06, 2014 | 14.44 | 14.48 | 14.07 | 14.09 | 1,097,790 | -0.29(-1.99%) |
Jan 03, 2014 | 14.14 | 14.46 | 14.10 | 14.38 | 790,279 | +0.20(+1.38%) |
Jan 02, 2014 | 14.34 | 14.34 | 14.10 | 14.18 | 803,305 | -0.23(-1.62%) |
Dec 31, 2013 | 14.23 | 14.42 | 14.42 | 14.42 | 408,235 | +0.21(+1.48%) |
Dec 30, 2013 | 14.20 | 14.28 | 14.13 | 14.20 | 416,727 | -0.04(-0.26%) |
Dec 27, 2013 | 14.20 | 14.30 | 14.16 | 14.24 | 367,007 | +0.04(+0.27%) |
Dec 26, 2013 | 14.08 | 14.21 | 13.90 | 14.20 | 487,718 | +0.20(+1.45%) |
Dec 24, 2013 | 13.91 | 14.06 | 13.89 | 14.00 | 204,620 | +0.04(+0.27%) |
Dec 23, 2013 | 13.92 | 14.05 | 13.70 | 13.96 | 556,076 | +0.06(+0.43%) |
Dec 20, 2013 | 13.29 | 13.90 | 13.29 | 13.90 | 1,777,579 | +0.55(+4.11%) |
Dec 19, 2013 | 13.32 | 13.39 | 13.17 | 13.35 | 359,927 | +0.05(+0.40%) |
Dec 18, 2013 | 13.26 | 13.32 | 13.06 | 13.30 | 781,943 | +0.08(+0.63%) |
Dec 17, 2013 | 13.32 | 13.34 | 13.13 | 13.22 | 406,840 | -0.08(-0.57%) |
Dec 16, 2013 | 13.10 | 13.35 | 13.04 | 13.29 | 508,038 | +0.23(+1.79%) |
Dec 13, 2013 | 13.22 | 13.26 | 12.98 | 13.06 | 655,650 | -0.09(-0.69%) |
Dec 12, 2013 | 13.15 | 13.23 | 13.09 | 13.15 | 576,222 | -0.02(-0.17%) |
Dec 11, 2013 | 13.11 | 13.37 | 13.10 | 13.17 | 1,050,544 | +0.08(+0.63%) |
Dec 10, 2013 | 13.17 | 13.17 | 12.95 | 13.09 | 997,118 | +0.03(+0.23%) |
Dec 09, 2013 | 13.21 | 13.29 | 13.01 | 13.06 | 498,245 | -0.12(-0.91%) |
Dec 06, 2013 | 13.11 | 13.29 | 13.11 | 13.18 | 748,476 | +0.16(+1.21%) |
Dec 05, 2013 | 13.14 | 13.14 | 12.93 | 13.02 | 584,748 | -0.08(-0.63%) |
Dec 04, 2013 | 13.08 | 13.20 | 12.97 | 13.11 | 641,078 | +0.05(+0.35%) |
Dec 03, 2013 | 13.32 | 13.34 | 13.05 | 13.06 | 949,959 | -0.28(-2.09%) |
Dec 02, 2013 | 13.22 | 13.65 | 13.17 | 13.34 | 1,181,922 | +0.17(+1.32%) |
Nov 29, 2013 | 13.23 | 13.31 | 13.10 | 13.17 | 391,846 | +0.01(+0.06%) |
Nov 27, 2013 | 13.17 | 13.29 | 13.10 | 13.16 | 636,896 | +0.01(+0.06%) |
Nov 26, 2013 | 13.14 | 13.17 | 12.93 | 13.15 | 952,856 | -0.03(-0.23%) |
Nov 25, 2013 | 13.41 | 13.43 | 13.18 | 13.18 | 229,771 | -0.14(-1.02%) |
Nov 22, 2013 | 13.36 | 13.55 | 13.26 | 13.32 | 832,629 | +0.02(+0.11%) |
Nov 21, 2013 | 13.24 | 13.33 | 13.18 | 13.30 | 544,327 | +0.14(+1.09%) |
Nov 20, 2013 | 13.34 | 13.34 | 13.02 | 13.16 | 736,451 | -0.11(-0.79%) |
Nov 19, 2013 | 13.14 | 13.32 | 13.12 | 13.26 | 1,076,611 | +0.16(+1.21%) |
Nov 18, 2013 | 13.03 | 13.30 | 12.95 | 13.11 | 1,201,190 | +0.11(+0.81%) |
Nov 15, 2013 | 13.20 | 13.29 | 12.80 | 13.00 | 6,903,762 | -0.20(-1.48%) |
Nov 14, 2013 | 13.14 | 13.34 | 12.98 | 13.20 | 1,016,297 | +0.17(+1.27%) |
Nov 12, 2013 | 12.74 | 13.05 | 12.50 | 13.03 | 865,728 | -0.17(-1.31%) |
Nov 11, 2013 | 13.30 | 13.42 | 13.20 | 13.20 | 349,078 | -0.07(-0.51%) |
Nov 08, 2013 | 13.26 | 13.36 | 12.95 | 13.27 | 477,465 | +0.03(+0.23%) |
Nov 07, 2013 | 13.25 | 13.48 | 13.23 | 13.24 | 384,279 | -0.04(-0.28%) |
Nov 06, 2013 | 13.29 | 13.53 | 13.18 | 13.28 | 1,074,253 | +0.03(+0.23%) |
Nov 05, 2013 | 13.28 | 13.38 | 13.18 | 13.25 | 1,099,426 | -0.16(-1.22%) |
Nov 04, 2013 | 13.60 | 13.75 | 13.37 | 13.41 | 664,655 | -0.18(-1.35%) |