Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.26 | 15.59 | 15.11 | 15.11 | 231,554 | -0.45(-2.92%) |
Jan 30, 2014 | 15.50 | 15.98 | 15.36 | 15.56 | 233,961 | +0.22(+1.43%) |
Jan 29, 2014 | 15.50 | 16.00 | 15.14 | 15.34 | 272,778 | -0.30(-1.90%) |
Jan 28, 2014 | 15.28 | 16.01 | 15.26 | 15.64 | 563,751 | +0.42(+2.78%) |
Jan 27, 2014 | 15.65 | 15.65 | 14.70 | 15.22 | 682,512 | -0.50(-3.19%) |
Jan 24, 2014 | 16.36 | 16.41 | 15.31 | 15.72 | 1,105,975 | -0.94(-5.64%) |
Jan 23, 2014 | 17.67 | 17.67 | 16.12 | 16.66 | 1,128,238 | -1.44(-7.96%) |
Jan 22, 2014 | 17.94 | 18.24 | 17.69 | 18.10 | 408,496 | +0.16(+0.87%) |
Jan 21, 2014 | 18.00 | 18.10 | 17.66 | 17.94 | 687,500 | +0.16(+0.88%) |
Jan 17, 2014 | 17.85 | 17.78 | 17.78 | 17.78 | 376,713 | +0.03(+0.18%) |
Jan 16, 2014 | 17.53 | 17.92 | 17.22 | 17.75 | 705,986 | +0.33(+1.89%) |
Jan 15, 2014 | 16.09 | 17.53 | 16.20 | 17.42 | 1,062,641 | +1.33(+8.27%) |
Jan 14, 2014 | 15.65 | 16.15 | 15.61 | 16.09 | 679,171 | +0.56(+3.63%) |
Jan 13, 2014 | 16.59 | 16.70 | 15.37 | 15.53 | 624,345 | -1.02(-6.15%) |
Jan 10, 2014 | 17.03 | 17.03 | 16.12 | 16.55 | 566,052 | -0.49(-2.85%) |
Jan 09, 2014 | 16.98 | 17.14 | 16.59 | 17.03 | 637,412 | +0.06(+0.37%) |
Jan 08, 2014 | 16.09 | 17.02 | 16.05 | 16.97 | 620,574 | +0.88(+5.45%) |
Jan 07, 2014 | 15.42 | 16.14 | 15.42 | 16.09 | 491,567 | +0.74(+4.79%) |
Jan 06, 2014 | 16.11 | 16.11 | 15.31 | 15.36 | 342,816 | -0.61(-3.82%) |
Jan 03, 2014 | 15.90 | 16.02 | 15.53 | 15.97 | 612,339 | +0.16(+0.99%) |
Jan 02, 2014 | 15.06 | 15.81 | 15.03 | 15.81 | 659,833 | +0.74(+4.88%) |
Dec 31, 2013 | 14.78 | 15.07 | 15.07 | 15.07 | 462,124 | +0.25(+1.69%) |
Dec 30, 2013 | 14.64 | 14.82 | 14.46 | 14.82 | 277,129 | +0.14(+0.96%) |
Dec 27, 2013 | 14.67 | 14.95 | 14.62 | 14.68 | 202,957 | +0.02(+0.11%) |
Dec 26, 2013 | 14.51 | 14.82 | 14.51 | 14.67 | 332,711 | +0.03(+0.21%) |
Dec 24, 2013 | 14.86 | 14.93 | 14.32 | 14.64 | 261,826 | -0.13(-0.85%) |
Dec 23, 2013 | 14.21 | 14.76 | 14.18 | 14.76 | 590,102 | +0.58(+4.08%) |
Dec 20, 2013 | 14.09 | 14.21 | 13.98 | 14.18 | 592,229 | +0.03(+0.22%) |
Dec 19, 2013 | 13.67 | 14.20 | 13.62 | 14.15 | 513,349 | +0.41(+2.96%) |
Dec 18, 2013 | 13.54 | 13.84 | 13.32 | 13.74 | 407,180 | +0.30(+2.21%) |
Dec 17, 2013 | 13.79 | 13.85 | 13.40 | 13.45 | 408,015 | -0.41(-2.94%) |
Dec 16, 2013 | 14.09 | 14.27 | 13.81 | 13.85 | 285,558 | -0.11(-0.78%) |
Dec 13, 2013 | 14.09 | 14.43 | 13.93 | 13.96 | 394,785 | -0.11(-0.78%) |
Dec 12, 2013 | 13.40 | 14.39 | 13.37 | 14.07 | 3,475,197 | +0.63(+4.66%) |
Dec 11, 2013 | 13.90 | 14.15 | 13.40 | 13.45 | 1,106,321 | -0.44(-3.16%) |
Dec 10, 2013 | 14.57 | 14.67 | 13.88 | 13.88 | 1,099,869 | -0.61(-4.21%) |
Dec 09, 2013 | 15.06 | 15.11 | 14.40 | 14.50 | 829,093 | +0.09(+0.65%) |
Dec 06, 2013 | 15.50 | 15.50 | 14.28 | 14.40 | 631,397 | -0.95(-6.22%) |
Dec 05, 2013 | 15.40 | 15.58 | 15.18 | 15.36 | 385,997 | +0.00(+0.00%) |
Dec 04, 2013 | 15.06 | 15.45 | 15.01 | 15.36 | 207,250 | +0.31(+2.08%) |
Dec 03, 2013 | 15.09 | 15.18 | 14.89 | 15.04 | 340,003 | -0.08(-0.52%) |
Dec 02, 2013 | 15.51 | 15.53 | 14.92 | 15.12 | 351,249 | -0.31(-2.03%) |
Nov 29, 2013 | 14.96 | 15.58 | 14.87 | 15.43 | 495,565 | +0.61(+4.12%) |
Nov 27, 2013 | 14.45 | 15.03 | 14.43 | 14.82 | 388,999 | +0.33(+2.27%) |
Nov 26, 2013 | 14.21 | 14.71 | 14.12 | 14.50 | 350,791 | +0.27(+1.87%) |
Nov 25, 2013 | 15.03 | 15.18 | 14.01 | 14.23 | 569,546 | -0.66(-4.42%) |
Nov 22, 2013 | 14.42 | 14.92 | 14.26 | 14.89 | 454,764 | +0.59(+4.16%) |
Nov 21, 2013 | 14.56 | 15.00 | 14.23 | 14.29 | 521,323 | -0.28(-1.93%) |
Nov 20, 2013 | 14.61 | 15.25 | 14.56 | 14.57 | 349,265 | -0.03(-0.21%) |
Nov 19, 2013 | 15.97 | 15.97 | 14.50 | 14.61 | 801,721 | -1.50(-9.33%) |
Nov 18, 2013 | 16.44 | 16.95 | 15.83 | 16.11 | 1,363,139 | -0.11(-0.68%) |
Nov 15, 2013 | 15.42 | 16.25 | 15.11 | 16.22 | 2,435,640 | +1.99(+13.97%) |
Nov 14, 2013 | 14.87 | 15.25 | 13.93 | 14.23 | 1,468,017 | -0.72(-4.82%) |
Nov 12, 2013 | 15.81 | 15.81 | 14.48 | 14.95 | 716,347 | -0.74(-4.69%) |
Nov 11, 2013 | 14.76 | 15.73 | 14.48 | 15.69 | 724,360 | +1.46(+10.23%) |
Nov 08, 2013 | 13.87 | 14.35 | 13.78 | 14.23 | 429,781 | +0.36(+2.60%) |
Nov 07, 2013 | 14.46 | 14.57 | 13.57 | 13.87 | 666,918 | -0.63(-4.32%) |
Nov 06, 2013 | 15.23 | 15.23 | 14.42 | 14.50 | 586,559 | -0.61(-4.04%) |
Nov 05, 2013 | 14.64 | 15.17 | 14.28 | 15.11 | 619,427 | +0.52(+3.54%) |
Nov 04, 2013 | 14.31 | 14.76 | 14.17 | 14.59 | 559,798 | +0.33(+2.30%) |