Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.88 | 13.96 | 13.40 | 13.63 | 37,584 | -0.37(-2.64%) |
Jan 30, 2014 | 13.67 | 14.40 | 13.67 | 14.00 | 72,440 | +0.39(+2.87%) |
Jan 29, 2014 | 13.63 | 13.82 | 13.57 | 13.61 | 26,056 | -0.23(-1.66%) |
Jan 28, 2014 | 13.85 | 14.19 | 13.76 | 13.84 | 44,009 | +0.12(+0.87%) |
Jan 27, 2014 | 13.50 | 13.81 | 13.40 | 13.72 | 33,892 | +0.33(+2.46%) |
Jan 24, 2014 | 13.46 | 13.59 | 13.00 | 13.39 | 117,431 | -0.34(-2.48%) |
Jan 23, 2014 | 13.84 | 14.36 | 13.60 | 13.73 | 38,143 | -0.42(-2.97%) |
Jan 22, 2014 | 14.11 | 14.33 | 13.92 | 14.15 | 41,577 | +0.00(+0.00%) |
Jan 21, 2014 | 14.35 | 14.48 | 14.10 | 14.15 | 14,880 | -0.27(-1.87%) |
Jan 17, 2014 | 14.15 | 14.42 | 14.42 | 14.42 | 45,000 | +0.13(+0.91%) |
Jan 16, 2014 | 13.90 | 14.56 | 13.85 | 14.29 | 71,362 | +0.32(+2.29%) |
Jan 15, 2014 | 13.88 | 14.11 | 13.59 | 13.97 | 63,592 | +0.09(+0.65%) |
Jan 14, 2014 | 13.72 | 14.13 | 13.59 | 13.88 | 116,641 | +0.18(+1.31%) |
Jan 13, 2014 | 13.83 | 14.06 | 13.69 | 13.70 | 43,290 | -0.30(-2.14%) |
Jan 10, 2014 | 14.16 | 14.32 | 13.58 | 14.00 | 48,220 | -0.16(-1.13%) |
Jan 09, 2014 | 14.65 | 14.65 | 14.01 | 14.16 | 42,564 | -0.50(-3.41%) |
Jan 08, 2014 | 14.75 | 14.81 | 14.50 | 14.66 | 37,570 | -0.08(-0.54%) |
Jan 07, 2014 | 14.89 | 14.89 | 14.35 | 14.74 | 49,268 | +0.41(+2.86%) |
Jan 06, 2014 | 14.35 | 14.49 | 14.10 | 14.33 | 64,077 | -0.02(-0.14%) |
Jan 03, 2014 | 14.63 | 14.75 | 14.26 | 14.35 | 47,345 | -0.28(-1.91%) |
Jan 02, 2014 | 14.88 | 14.92 | 14.61 | 14.63 | 22,505 | -0.38(-2.53%) |
Dec 31, 2013 | 15.00 | 15.01 | 15.01 | 15.01 | 83,900 | +0.03(+0.20%) |
Dec 30, 2013 | 14.85 | 15.00 | 14.67 | 14.98 | 37,181 | +0.09(+0.60%) |
Dec 27, 2013 | 15.00 | 15.08 | 14.85 | 14.89 | 66,792 | -0.08(-0.53%) |
Dec 26, 2013 | 15.02 | 15.05 | 14.88 | 14.97 | 22,683 | -0.05(-0.33%) |
Dec 24, 2013 | 14.90 | 15.19 | 14.85 | 15.02 | 51,901 | +0.09(+0.60%) |
Dec 23, 2013 | 14.72 | 15.03 | 14.72 | 14.93 | 32,382 | +0.13(+0.88%) |
Dec 20, 2013 | 15.06 | 15.32 | 14.50 | 14.80 | 693,704 | -0.59(-3.83%) |
Dec 19, 2013 | 15.20 | 15.65 | 14.75 | 15.39 | 80,790 | +0.19(+1.25%) |
Dec 18, 2013 | 15.15 | 15.43 | 14.85 | 15.20 | 77,207 | +0.06(+0.40%) |
Dec 17, 2013 | 15.51 | 15.83 | 14.89 | 15.14 | 77,538 | -0.34(-2.20%) |
Dec 16, 2013 | 14.93 | 15.87 | 14.71 | 15.48 | 92,361 | +0.70(+4.74%) |
Dec 13, 2013 | 15.26 | 15.96 | 14.29 | 14.78 | 68,817 | -0.36(-2.38%) |
Dec 12, 2013 | 16.00 | 16.10 | 14.69 | 15.14 | 97,420 | -0.67(-4.24%) |
Dec 11, 2013 | 15.60 | 16.61 | 15.51 | 15.81 | 127,916 | +0.22(+1.41%) |
Dec 10, 2013 | 14.73 | 15.75 | 14.73 | 15.59 | 100,568 | +0.71(+4.77%) |
Dec 09, 2013 | 14.71 | 15.84 | 14.50 | 14.88 | 195,139 | +0.51(+3.55%) |
Dec 06, 2013 | 13.16 | 14.74 | 13.16 | 14.37 | 0 | +1.25(+9.53%) |
Dec 05, 2013 | 12.75 | 13.20 | 12.75 | 13.12 | 0 | +0.23(+1.78%) |
Dec 04, 2013 | 12.38 | 12.91 | 12.30 | 12.89 | 0 | +0.58(+4.71%) |
Dec 03, 2013 | 12.61 | 13.00 | 12.20 | 12.31 | 0 | -0.27(-2.15%) |
Dec 02, 2013 | 13.07 | 13.27 | 12.58 | 12.58 | 0 | -0.61(-4.62%) |
Nov 29, 2013 | 12.96 | 13.24 | 12.25 | 13.19 | 0 | +0.23(+1.77%) |
Nov 27, 2013 | 12.50 | 12.99 | 12.24 | 12.96 | 0 | +0.33(+2.61%) |
Nov 26, 2013 | 12.64 | 12.64 | 12.23 | 12.63 | 0 | +0.06(+0.48%) |
Nov 25, 2013 | 12.57 | 12.80 | 12.57 | 12.57 | 0 | +0.00(+0.00%) |
Nov 22, 2013 | 12.58 | 12.58 | 12.31 | 12.57 | 0 | +0.01(+0.08%) |
Nov 21, 2013 | 12.50 | 12.56 | 12.38 | 12.56 | 0 | +0.06(+0.48%) |
Nov 20, 2013 | 12.49 | 12.57 | 12.31 | 12.50 | 0 | +0.07(+0.56%) |
Nov 19, 2013 | 12.34 | 12.49 | 12.24 | 12.43 | 0 | +0.22(+1.77%) |
Nov 18, 2013 | 12.52 | 12.78 | 12.20 | 12.21 | 0 | -0.45(-3.52%) |
Nov 15, 2013 | 12.39 | 12.69 | 12.25 | 12.66 | 0 | +0.27(+2.18%) |
Nov 14, 2013 | 12.51 | 12.58 | 12.21 | 12.39 | 0 | -0.61(-4.69%) |
Nov 12, 2013 | 12.92 | 13.10 | 12.86 | 13.00 | 0 | +0.10(+0.78%) |
Nov 11, 2013 | 12.80 | 13.06 | 12.69 | 12.90 | 0 | +0.10(+0.78%) |
Nov 08, 2013 | 12.90 | 12.99 | 12.42 | 12.80 | 0 | -0.20(-1.54%) |
Nov 07, 2013 | 13.00 | 13.48 | 12.75 | 13.00 | 0 | -0.12(-0.91%) |
Nov 06, 2013 | 12.50 | 13.31 | 12.50 | 13.12 | 0 | +0.12(+0.92%) |
Nov 05, 2013 | 12.85 | 13.00 | 12.75 | 13.00 | 0 | +0.00(+0.00%) |
Nov 04, 2013 | 12.85 | 13.00 | 12.85 | 13.00 | 0 | +0.24(+1.88%) |