Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.39 | 14.66 | 14.39 | 14.58 | 55,946 | +0.14(+0.96%) |
Jan 30, 2014 | 14.44 | 14.66 | 14.40 | 14.45 | 66,039 | -0.17(-1.14%) |
Jan 29, 2014 | 14.68 | 14.71 | 14.40 | 14.61 | 69,505 | -0.15(-1.00%) |
Jan 28, 2014 | 14.57 | 14.80 | 14.48 | 14.76 | 71,695 | +0.14(+0.95%) |
Jan 27, 2014 | 14.81 | 14.81 | 14.47 | 14.62 | 56,758 | -0.14(-0.94%) |
Jan 24, 2014 | 14.75 | 14.81 | 14.50 | 14.76 | 56,654 | -0.03(-0.19%) |
Jan 23, 2014 | 14.93 | 14.93 | 14.62 | 14.79 | 244,042 | +0.17(+1.14%) |
Jan 22, 2014 | 14.58 | 14.69 | 14.38 | 14.62 | 50,702 | +0.09(+0.64%) |
Jan 21, 2014 | 14.67 | 14.67 | 14.52 | 14.53 | 25,913 | -0.09(-0.63%) |
Jan 17, 2014 | 14.57 | 14.62 | 14.62 | 14.62 | 25,475 | +0.08(+0.57%) |
Jan 16, 2014 | 14.64 | 14.70 | 14.34 | 14.54 | 23,905 | -0.06(-0.44%) |
Jan 15, 2014 | 14.56 | 14.72 | 14.57 | 14.60 | 11,345 | +0.05(+0.32%) |
Jan 14, 2014 | 14.60 | 14.81 | 14.40 | 14.56 | 24,449 | -0.02(-0.13%) |
Jan 13, 2014 | 14.58 | 14.64 | 14.41 | 14.57 | 49,570 | -0.05(-0.32%) |
Jan 10, 2014 | 14.67 | 14.69 | 14.57 | 14.62 | 18,441 | -0.05(-0.31%) |
Jan 09, 2014 | 14.75 | 14.77 | 14.58 | 14.67 | 36,203 | -0.07(-0.50%) |
Jan 08, 2014 | 14.80 | 14.80 | 14.57 | 14.74 | 40,819 | -0.05(-0.31%) |
Jan 07, 2014 | 14.69 | 14.85 | 14.69 | 14.79 | 25,720 | +0.12(+0.82%) |
Jan 06, 2014 | 14.82 | 14.83 | 14.58 | 14.67 | 33,994 | -0.11(-0.75%) |
Jan 03, 2014 | 14.84 | 14.94 | 14.71 | 14.78 | 15,267 | -0.08(-0.56%) |
Jan 02, 2014 | 14.67 | 14.92 | 14.54 | 14.86 | 59,216 | +0.11(+0.75%) |
Dec 31, 2013 | 14.86 | 14.75 | 14.75 | 14.75 | 36,316 | -0.05(-0.31%) |
Dec 30, 2013 | 14.85 | 15.03 | 14.78 | 14.80 | 17,193 | -0.10(-0.68%) |
Dec 27, 2013 | 14.99 | 14.99 | 14.69 | 14.90 | 21,493 | -0.02(-0.12%) |
Dec 26, 2013 | 15.05 | 15.05 | 14.87 | 14.92 | 14,062 | -0.13(-0.86%) |
Dec 24, 2013 | 14.92 | 15.08 | 14.92 | 15.05 | 16,410 | +0.01(+0.06%) |
Dec 23, 2013 | 14.74 | 15.06 | 14.62 | 15.04 | 56,161 | +0.30(+2.00%) |
Dec 20, 2013 | 14.72 | 14.81 | 14.62 | 14.74 | 196,100 | +0.07(+0.50%) |
Dec 19, 2013 | 14.92 | 14.92 | 14.67 | 14.67 | 26,386 | -0.21(-1.43%) |
Dec 18, 2013 | 14.71 | 15.01 | 14.69 | 14.88 | 55,861 | +0.14(+0.94%) |
Dec 17, 2013 | 14.86 | 14.86 | 14.67 | 14.74 | 12,820 | -0.12(-0.81%) |
Dec 16, 2013 | 14.86 | 14.86 | 14.72 | 14.86 | 33,252 | +0.00(+0.00%) |
Dec 13, 2013 | 14.65 | 14.95 | 14.62 | 14.86 | 48,094 | +0.20(+1.38%) |
Dec 12, 2013 | 14.77 | 14.91 | 14.62 | 14.66 | 34,833 | -0.07(-0.50%) |
Dec 11, 2013 | 14.77 | 14.84 | 14.69 | 14.73 | 38,290 | -0.04(-0.25%) |
Dec 10, 2013 | 14.82 | 14.87 | 14.76 | 14.77 | 36,307 | -0.01(-0.06%) |
Dec 09, 2013 | 14.91 | 15.06 | 14.77 | 14.78 | 37,959 | -0.14(-0.93%) |
Dec 06, 2013 | 15.22 | 15.31 | 14.91 | 14.92 | 0 | -0.28(-1.82%) |
Dec 05, 2013 | 15.05 | 15.22 | 15.04 | 15.19 | 0 | +0.18(+1.23%) |
Dec 04, 2013 | 15.12 | 15.12 | 14.91 | 15.01 | 0 | -0.14(-0.91%) |
Dec 03, 2013 | 15.17 | 15.31 | 15.00 | 15.15 | 0 | -0.07(-0.48%) |
Dec 02, 2013 | 15.25 | 15.33 | 15.20 | 15.22 | 347,958 | -0.02(-0.12%) |
Nov 29, 2013 | 15.27 | 15.31 | 15.22 | 15.24 | 0 | -0.03(-0.18%) |
Nov 27, 2013 | 15.18 | 15.27 | 15.18 | 15.27 | 0 | +0.09(+0.61%) |
Nov 26, 2013 | 15.10 | 15.17 | 15.07 | 15.17 | 0 | +0.07(+0.49%) |
Nov 25, 2013 | 15.11 | 15.13 | 15.05 | 15.10 | 65,047 | -0.01(-0.06%) |
Nov 22, 2013 | 15.03 | 15.16 | 14.96 | 15.11 | 0 | +0.08(+0.55%) |
Nov 21, 2013 | 14.91 | 15.04 | 14.89 | 15.03 | 84,292 | +0.13(+0.87%) |
Nov 20, 2013 | 14.90 | 14.92 | 14.85 | 14.90 | 0 | +0.00(+0.00%) |
Nov 19, 2013 | 14.85 | 14.93 | 14.85 | 14.90 | 40,305 | +0.10(+0.69%) |
Nov 18, 2013 | 14.84 | 14.88 | 14.76 | 14.80 | 0 | -0.04(-0.25%) |
Nov 15, 2013 | 14.78 | 14.85 | 14.76 | 14.83 | 0 | +0.03(+0.19%) |
Nov 14, 2013 | 14.83 | 14.91 | 14.81 | 14.81 | 0 | +0.02(+0.13%) |
Nov 12, 2013 | 14.85 | 14.88 | 14.78 | 14.79 | 0 | -0.06(-0.43%) |
Nov 11, 2013 | 14.93 | 14.93 | 14.78 | 14.85 | 16,798 | -0.14(-0.92%) |
Nov 08, 2013 | 14.85 | 15.03 | 14.85 | 14.99 | 0 | +0.14(+0.93%) |
Nov 07, 2013 | 14.90 | 14.93 | 14.77 | 14.85 | 44,159 | +0.02(+0.12%) |
Nov 06, 2013 | 14.93 | 15.01 | 14.82 | 14.83 | 22,799 | -0.02(-0.12%) |
Nov 05, 2013 | 14.86 | 14.93 | 14.79 | 14.85 | 0 | -0.02(-0.12%) |
Nov 04, 2013 | 14.98 | 14.98 | 14.84 | 14.87 | 44,431 | -0.06(-0.37%) |