Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.30 | 14.55 | 14.30 | 14.48 | 52,132 | +0.06(+0.44%) |
Jan 30, 2014 | 14.34 | 14.47 | 14.34 | 14.42 | 59,362 | +0.16(+1.13%) |
Jan 29, 2014 | 14.29 | 14.33 | 14.20 | 14.26 | 29,425 | -0.07(-0.46%) |
Jan 28, 2014 | 14.24 | 14.36 | 14.24 | 14.33 | 30,782 | +0.09(+0.66%) |
Jan 27, 2014 | 14.29 | 14.33 | 14.18 | 14.23 | 36,351 | -0.06(-0.45%) |
Jan 24, 2014 | 14.38 | 14.38 | 14.27 | 14.30 | 39,135 | -0.11(-0.73%) |
Jan 23, 2014 | 14.43 | 14.43 | 14.36 | 14.40 | 33,887 | -0.05(-0.38%) |
Jan 22, 2014 | 14.40 | 14.46 | 14.39 | 14.46 | 24,382 | +0.10(+0.72%) |
Jan 21, 2014 | 14.28 | 14.37 | 14.28 | 14.35 | 53,396 | +0.14(+1.00%) |
Jan 17, 2014 | 14.23 | 14.21 | 14.21 | 14.21 | 18,867 | -0.03(-0.23%) |
Jan 16, 2014 | 14.16 | 14.24 | 14.14 | 14.24 | 54,577 | +0.09(+0.62%) |
Jan 15, 2014 | 14.15 | 14.17 | 14.11 | 14.16 | 23,063 | +0.04(+0.31%) |
Jan 14, 2014 | 14.02 | 14.13 | 14.02 | 14.11 | 27,421 | +0.07(+0.51%) |
Jan 13, 2014 | 14.13 | 14.14 | 14.00 | 14.04 | 61,069 | -0.06(-0.41%) |
Jan 10, 2014 | 14.06 | 14.12 | 14.05 | 14.10 | 33,041 | +0.07(+0.53%) |
Jan 09, 2014 | 14.08 | 14.08 | 13.99 | 14.02 | 32,464 | -0.01(-0.04%) |
Jan 08, 2014 | 14.06 | 14.06 | 13.99 | 14.03 | 29,808 | -0.07(-0.46%) |
Jan 07, 2014 | 14.05 | 14.10 | 14.05 | 14.10 | 15,203 | +0.06(+0.43%) |
Jan 06, 2014 | 14.07 | 14.07 | 14.01 | 14.04 | 106,539 | -0.01(-0.04%) |
Jan 03, 2014 | 14.00 | 14.07 | 14.00 | 14.04 | 28,423 | +0.00(+0.00%) |
Jan 02, 2014 | 14.11 | 14.13 | 14.00 | 14.04 | 58,092 | -0.14(-0.98%) |
Dec 31, 2013 | 14.16 | 14.18 | 14.18 | 14.18 | 29,125 | +0.01(+0.06%) |
Dec 30, 2013 | 14.12 | 14.18 | 14.11 | 14.17 | 14,496 | +0.03(+0.20%) |
Dec 27, 2013 | 14.13 | 14.14 | 14.10 | 14.14 | 27,167 | -0.05(-0.35%) |
Dec 26, 2013 | 14.17 | 14.21 | 14.17 | 14.19 | 36,545 | +0.04(+0.27%) |
Dec 24, 2013 | 14.13 | 14.19 | 14.13 | 14.16 | 10,351 | +0.04(+0.26%) |
Dec 23, 2013 | 14.12 | 14.14 | 14.08 | 14.12 | 34,464 | +0.05(+0.36%) |
Dec 20, 2013 | 13.88 | 14.07 | 13.88 | 14.07 | 285,375 | +0.15(+1.10%) |
Dec 19, 2013 | 13.96 | 13.96 | 13.86 | 13.92 | 199,661 | -0.05(-0.39%) |
Dec 18, 2013 | 13.81 | 13.97 | 13.76 | 13.97 | 27,650 | +0.15(+1.12%) |
Dec 17, 2013 | 13.78 | 13.82 | 13.73 | 13.81 | 68,495 | +0.04(+0.30%) |
Dec 16, 2013 | 13.78 | 13.81 | 13.76 | 13.77 | 37,075 | +0.05(+0.36%) |
Dec 13, 2013 | 13.72 | 13.74 | 13.68 | 13.72 | 74,362 | +0.03(+0.24%) |
Dec 12, 2013 | 13.66 | 13.71 | 13.63 | 13.69 | 26,480 | +0.04(+0.28%) |
Dec 11, 2013 | 13.79 | 13.81 | 13.65 | 13.65 | 52,254 | -0.17(-1.26%) |
Dec 10, 2013 | 13.84 | 13.88 | 13.82 | 13.83 | 19,579 | -0.06(-0.43%) |
Dec 09, 2013 | 13.92 | 13.92 | 13.86 | 13.89 | 26,846 | -0.01(-0.08%) |
Dec 06, 2013 | 13.87 | 13.91 | 13.83 | 13.90 | 25,210 | +0.10(+0.70%) |
Dec 05, 2013 | 13.81 | 13.83 | 13.79 | 13.80 | 11,862 | -0.06(-0.42%) |
Dec 04, 2013 | 13.82 | 13.90 | 13.77 | 13.86 | 29,291 | -0.01(-0.06%) |
Dec 03, 2013 | 13.88 | 13.90 | 13.83 | 13.87 | 31,284 | -0.06(-0.45%) |
Dec 02, 2013 | 14.08 | 14.08 | 13.93 | 13.93 | 43,334 | -0.21(-1.51%) |
Nov 29, 2013 | 14.15 | 14.18 | 14.14 | 14.15 | 14,868 | +0.03(+0.19%) |
Nov 27, 2013 | 14.10 | 14.13 | 14.09 | 14.12 | 44,114 | +0.02(+0.13%) |
Nov 26, 2013 | 14.18 | 14.18 | 14.10 | 14.10 | 26,117 | -0.05(-0.32%) |
Nov 25, 2013 | 14.19 | 14.22 | 14.15 | 14.15 | 23,998 | -0.03(-0.22%) |
Nov 22, 2013 | 14.12 | 14.18 | 14.12 | 14.18 | 15,179 | +0.07(+0.46%) |
Nov 21, 2013 | 14.05 | 14.13 | 14.05 | 14.11 | 12,576 | +0.05(+0.39%) |
Nov 20, 2013 | 14.13 | 14.13 | 14.06 | 14.06 | 11,974 | -0.05(-0.35%) |
Nov 19, 2013 | 14.16 | 14.17 | 14.09 | 14.11 | 18,292 | -0.06(-0.42%) |
Nov 18, 2013 | 14.16 | 14.20 | 14.14 | 14.17 | 246,538 | +0.00(+0.00%) |
Nov 15, 2013 | 14.16 | 14.17 | 14.12 | 14.17 | 37,855 | +0.02(+0.12%) |
Nov 14, 2013 | 14.09 | 14.18 | 14.05 | 14.15 | 43,352 | +0.19(+1.37%) |
Nov 12, 2013 | 13.93 | 13.97 | 13.89 | 13.96 | 16,344 | -0.01(-0.09%) |
Nov 11, 2013 | 14.01 | 14.01 | 13.95 | 13.97 | 44,796 | -0.04(-0.30%) |
Nov 08, 2013 | 13.97 | 14.01 | 13.88 | 14.01 | 25,492 | +0.06(+0.42%) |
Nov 07, 2013 | 14.08 | 14.10 | 13.95 | 13.95 | 23,750 | -0.18(-1.24%) |
Nov 06, 2013 | 14.12 | 14.14 | 14.10 | 14.13 | 27,029 | +0.07(+0.52%) |
Nov 05, 2013 | 14.11 | 14.11 | 14.06 | 14.06 | 30,918 | -0.10(-0.69%) |
Nov 04, 2013 | 14.17 | 14.17 | 14.10 | 14.16 | 11,935 | +0.01(+0.11%) |