Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.62 | 14.72 | 13.62 | 14.55 | 735,944 | +0.82(+5.94%) |
Jan 30, 2014 | 13.75 | 13.89 | 13.60 | 13.74 | 82,310 | +0.05(+0.34%) |
Jan 29, 2014 | 13.84 | 13.96 | 13.57 | 13.69 | 39,008 | -0.18(-1.27%) |
Jan 28, 2014 | 13.65 | 13.96 | 13.37 | 13.87 | 197,445 | +0.16(+1.15%) |
Jan 27, 2014 | 13.62 | 13.83 | 13.49 | 13.71 | 172,014 | -0.22(-1.60%) |
Jan 24, 2014 | 13.79 | 14.03 | 13.63 | 13.93 | 103,098 | +0.06(+0.40%) |
Jan 23, 2014 | 13.89 | 13.90 | 13.73 | 13.88 | 26,912 | -0.02(-0.13%) |
Jan 22, 2014 | 13.98 | 14.10 | 13.75 | 13.89 | 208,744 | -0.10(-0.73%) |
Jan 21, 2014 | 14.16 | 14.37 | 13.85 | 14.00 | 481,862 | -0.10(-0.72%) |
Jan 17, 2014 | 14.13 | 14.10 | 14.10 | 14.10 | 29,326 | +0.01(+0.07%) |
Jan 16, 2014 | 13.68 | 14.09 | 13.68 | 14.09 | 48,322 | +0.34(+2.50%) |
Jan 15, 2014 | 13.96 | 14.21 | 13.70 | 13.75 | 66,153 | -0.21(-1.53%) |
Jan 14, 2014 | 14.10 | 14.15 | 13.91 | 13.96 | 34,884 | -0.10(-0.73%) |
Jan 13, 2014 | 14.01 | 14.27 | 13.93 | 14.06 | 76,463 | +0.00(+0.00%) |
Jan 10, 2014 | 14.19 | 14.21 | 14.01 | 14.06 | 13,907 | -0.06(-0.46%) |
Jan 09, 2014 | 14.16 | 14.25 | 14.02 | 14.13 | 47,898 | +0.07(+0.53%) |
Jan 08, 2014 | 14.33 | 14.33 | 14.04 | 14.05 | 79,978 | -0.22(-1.56%) |
Jan 07, 2014 | 14.39 | 14.46 | 14.15 | 14.27 | 86,628 | -0.03(-0.19%) |
Jan 06, 2014 | 14.21 | 14.41 | 14.10 | 14.30 | 620,295 | +0.06(+0.46%) |
Jan 03, 2014 | 14.21 | 14.37 | 14.12 | 14.24 | 43,832 | +0.01(+0.07%) |
Jan 02, 2014 | 14.33 | 14.34 | 14.07 | 14.23 | 75,075 | -0.18(-1.22%) |
Dec 31, 2013 | 14.35 | 14.40 | 14.40 | 14.40 | 13,045 | +0.05(+0.32%) |
Dec 30, 2013 | 14.13 | 14.53 | 14.13 | 14.36 | 26,250 | +0.22(+1.57%) |
Dec 27, 2013 | 14.37 | 14.71 | 14.13 | 14.13 | 33,937 | -0.16(-1.10%) |
Dec 26, 2013 | 14.28 | 14.49 | 14.28 | 14.29 | 42,290 | -0.01(-0.07%) |
Dec 24, 2013 | 14.29 | 14.47 | 14.20 | 14.30 | 32,554 | +0.08(+0.59%) |
Dec 23, 2013 | 14.22 | 14.36 | 14.13 | 14.22 | 57,498 | +0.09(+0.66%) |
Dec 20, 2013 | 14.13 | 14.21 | 13.99 | 14.13 | 54,181 | -0.03(-0.20%) |
Dec 19, 2013 | 14.02 | 14.23 | 14.02 | 14.15 | 45,752 | +0.06(+0.46%) |
Dec 18, 2013 | 14.10 | 14.18 | 13.96 | 14.09 | 90,989 | +0.04(+0.26%) |
Dec 17, 2013 | 14.27 | 14.45 | 14.01 | 14.05 | 50,972 | -0.29(-2.01%) |
Dec 16, 2013 | 14.90 | 15.03 | 14.24 | 14.34 | 213,759 | -0.54(-3.62%) |
Dec 13, 2013 | 15.54 | 15.54 | 14.88 | 14.88 | 91,830 | -0.70(-4.52%) |
Dec 12, 2013 | 15.77 | 15.77 | 15.58 | 15.58 | 51,033 | -0.17(-1.06%) |
Dec 11, 2013 | 15.82 | 15.93 | 15.68 | 15.75 | 271,046 | +0.01(+0.06%) |
Dec 10, 2013 | 15.78 | 15.90 | 15.70 | 15.74 | 37,557 | -0.25(-1.57%) |
Dec 09, 2013 | 16.24 | 16.24 | 15.93 | 15.99 | 694,086 | -0.28(-1.71%) |
Dec 06, 2013 | 16.07 | 16.47 | 15.86 | 16.27 | 72,105 | +0.28(+1.74%) |
Dec 05, 2013 | 15.80 | 16.23 | 15.76 | 15.99 | 1,527,413 | +0.19(+1.17%) |
Dec 04, 2013 | 15.85 | 15.86 | 15.46 | 15.80 | 21,315 | -0.04(-0.23%) |
Dec 03, 2013 | 15.82 | 15.90 | 15.59 | 15.84 | 19,198 | +0.05(+0.29%) |
Dec 02, 2013 | 15.86 | 15.93 | 15.70 | 15.80 | 8,195 | -0.05(-0.29%) |
Nov 29, 2013 | 15.45 | 15.98 | 15.45 | 15.84 | 42,933 | +0.10(+0.65%) |
Nov 27, 2013 | 15.61 | 15.81 | 15.48 | 15.74 | 15,772 | +0.23(+1.49%) |
Nov 26, 2013 | 15.79 | 15.89 | 15.50 | 15.51 | 75,531 | -0.20(-1.30%) |
Nov 25, 2013 | 15.73 | 15.86 | 15.61 | 15.71 | 16,937 | +0.01(+0.06%) |
Nov 22, 2013 | 15.83 | 15.85 | 15.46 | 15.70 | 27,290 | -0.05(-0.29%) |
Nov 21, 2013 | 15.76 | 16.00 | 15.58 | 15.75 | 24,402 | +0.08(+0.53%) |
Nov 20, 2013 | 15.77 | 15.94 | 15.51 | 15.67 | 333,277 | -0.06(-0.35%) |
Nov 19, 2013 | 15.55 | 15.96 | 15.31 | 15.72 | 592,773 | +0.07(+0.47%) |
Nov 18, 2013 | 15.07 | 15.68 | 15.03 | 15.65 | 293,209 | +0.55(+3.62%) |
Nov 15, 2013 | 14.80 | 15.11 | 14.45 | 15.10 | 46,499 | +0.18(+1.18%) |
Nov 14, 2013 | 14.95 | 15.12 | 14.65 | 14.92 | 22,171 | +0.27(+1.83%) |
Nov 12, 2013 | 14.85 | 14.85 | 14.48 | 14.65 | 75,113 | -0.25(-1.68%) |
Nov 11, 2013 | 14.61 | 15.13 | 14.61 | 14.90 | 33,146 | +0.42(+2.88%) |
Nov 08, 2013 | 14.25 | 14.60 | 13.92 | 14.49 | 15,366 | +0.12(+0.84%) |
Nov 07, 2013 | 14.67 | 14.67 | 14.37 | 14.37 | 11,769 | -0.34(-2.33%) |
Nov 06, 2013 | 14.58 | 14.88 | 14.58 | 14.71 | 11,648 | +0.25(+1.73%) |
Nov 05, 2013 | 14.93 | 15.03 | 14.44 | 14.46 | 116,201 | -0.58(-3.88%) |
Nov 04, 2013 | 14.81 | 15.08 | 14.76 | 15.04 | 281,232 | +0.13(+0.87%) |