Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.93 | 14.05 | 13.28 | 13.33 | 113,908 | -0.86(-6.08%) |
Jan 30, 2014 | 14.14 | 14.54 | 13.89 | 14.19 | 49,637 | +0.17(+1.20%) |
Jan 29, 2014 | 14.41 | 14.51 | 13.88 | 14.03 | 39,141 | -0.57(-3.89%) |
Jan 28, 2014 | 14.80 | 14.80 | 14.40 | 14.59 | 52,478 | -0.14(-0.98%) |
Jan 27, 2014 | 15.32 | 15.54 | 14.68 | 14.74 | 38,632 | -0.51(-3.35%) |
Jan 24, 2014 | 15.75 | 15.98 | 14.97 | 15.25 | 52,807 | -0.67(-4.22%) |
Jan 23, 2014 | 15.91 | 15.98 | 15.59 | 15.92 | 92,446 | -0.02(-0.15%) |
Jan 22, 2014 | 15.90 | 15.98 | 15.78 | 15.94 | 23,567 | +0.02(+0.10%) |
Jan 21, 2014 | 15.86 | 16.02 | 15.51 | 15.93 | 58,823 | +0.21(+1.32%) |
Jan 17, 2014 | 15.46 | 15.72 | 15.72 | 15.72 | 61,186 | +0.27(+1.76%) |
Jan 16, 2014 | 15.68 | 15.91 | 15.34 | 15.45 | 37,570 | -0.27(-1.73%) |
Jan 15, 2014 | 15.70 | 15.86 | 15.52 | 15.72 | 39,883 | +0.02(+0.15%) |
Jan 14, 2014 | 15.54 | 15.97 | 15.48 | 15.70 | 55,654 | +0.26(+1.71%) |
Jan 13, 2014 | 15.94 | 15.97 | 15.30 | 15.43 | 34,713 | -0.60(-3.74%) |
Jan 10, 2014 | 15.94 | 16.07 | 15.61 | 16.03 | 98,106 | +0.14(+0.91%) |
Jan 09, 2014 | 15.99 | 16.08 | 15.66 | 15.89 | 47,109 | -0.03(-0.20%) |
Jan 08, 2014 | 16.34 | 16.34 | 15.66 | 15.92 | 93,684 | -0.48(-2.92%) |
Jan 07, 2014 | 16.22 | 16.68 | 16.22 | 16.40 | 44,797 | +0.29(+1.79%) |
Jan 06, 2014 | 16.18 | 16.20 | 15.93 | 16.11 | 78,519 | -0.06(-0.40%) |
Jan 03, 2014 | 15.77 | 16.35 | 15.75 | 16.18 | 46,870 | +0.42(+2.69%) |
Jan 02, 2014 | 16.00 | 16.00 | 15.52 | 15.75 | 45,704 | -0.34(-2.14%) |
Dec 31, 2013 | 16.12 | 16.10 | 16.10 | 16.10 | 46,296 | +0.02(+0.15%) |
Dec 30, 2013 | 16.29 | 16.32 | 16.01 | 16.07 | 51,848 | -0.22(-1.32%) |
Dec 27, 2013 | 16.14 | 16.33 | 15.90 | 16.29 | 51,540 | +0.20(+1.24%) |
Dec 26, 2013 | 16.08 | 16.18 | 15.96 | 16.09 | 57,750 | -0.06(-0.40%) |
Dec 24, 2013 | 16.15 | 16.48 | 15.93 | 16.15 | 30,509 | +0.06(+0.35%) |
Dec 23, 2013 | 15.99 | 16.18 | 15.84 | 16.10 | 79,579 | +0.12(+0.75%) |
Dec 20, 2013 | 15.18 | 16.27 | 15.02 | 15.98 | 257,896 | +0.90(+5.99%) |
Dec 19, 2013 | 15.10 | 15.16 | 14.94 | 15.07 | 37,776 | -0.10(-0.63%) |
Dec 18, 2013 | 14.72 | 15.18 | 14.42 | 15.17 | 83,842 | +0.47(+3.21%) |
Dec 17, 2013 | 14.47 | 14.88 | 14.40 | 14.70 | 184,805 | +0.24(+1.66%) |
Dec 16, 2013 | 13.99 | 14.63 | 13.99 | 14.46 | 97,743 | +0.54(+3.91%) |
Dec 13, 2013 | 13.77 | 14.03 | 13.59 | 13.91 | 41,291 | +0.10(+0.75%) |
Dec 12, 2013 | 13.63 | 13.94 | 13.55 | 13.81 | 33,118 | +0.23(+1.71%) |
Dec 11, 2013 | 13.78 | 13.83 | 13.50 | 13.58 | 44,394 | -0.19(-1.39%) |
Dec 10, 2013 | 13.76 | 13.87 | 13.60 | 13.77 | 67,001 | +0.02(+0.17%) |
Dec 09, 2013 | 13.84 | 13.88 | 13.63 | 13.75 | 36,706 | -0.04(-0.29%) |
Dec 06, 2013 | 13.82 | 13.88 | 13.63 | 13.79 | 0 | +0.18(+1.29%) |
Dec 05, 2013 | 13.70 | 13.75 | 13.50 | 13.61 | 0 | -0.01(-0.06%) |
Dec 04, 2013 | 13.99 | 13.99 | 13.54 | 13.62 | 0 | -0.42(-3.02%) |
Dec 03, 2013 | 14.19 | 14.33 | 13.56 | 14.04 | 0 | -0.22(-1.51%) |
Dec 02, 2013 | 14.51 | 14.51 | 13.93 | 14.26 | 67,363 | -0.32(-2.19%) |
Nov 29, 2013 | 14.59 | 14.63 | 14.35 | 14.58 | 0 | +0.01(+0.05%) |
Nov 27, 2013 | 14.37 | 14.59 | 14.27 | 14.57 | 0 | +0.26(+1.79%) |
Nov 26, 2013 | 14.27 | 14.35 | 13.96 | 14.31 | 0 | +0.11(+0.79%) |
Nov 25, 2013 | 14.19 | 14.27 | 14.04 | 14.20 | 18,955 | +0.02(+0.17%) |
Nov 22, 2013 | 14.03 | 14.27 | 13.99 | 14.18 | 0 | +0.19(+1.37%) |
Nov 21, 2013 | 14.00 | 14.09 | 13.85 | 13.99 | 50,386 | +0.06(+0.46%) |
Nov 20, 2013 | 14.04 | 14.14 | 13.75 | 13.92 | 0 | -0.09(-0.63%) |
Nov 19, 2013 | 14.04 | 14.45 | 13.91 | 14.01 | 40,479 | -0.07(-0.51%) |
Nov 18, 2013 | 14.34 | 14.47 | 14.07 | 14.08 | 0 | -0.21(-1.45%) |
Nov 15, 2013 | 14.21 | 14.41 | 13.84 | 14.29 | 0 | +0.05(+0.34%) |
Nov 14, 2013 | 14.42 | 14.44 | 14.12 | 14.24 | 0 | -0.22(-1.49%) |
Nov 13, 2013 | 14.39 | 14.51 | 14.31 | 14.46 | 0 | +0.02(+0.17%) |
Nov 12, 2013 | 14.28 | 14.66 | 14.28 | 14.43 | 0 | +0.06(+0.39%) |
Nov 11, 2013 | 14.43 | 14.51 | 14.25 | 14.38 | 0 | +0.04(+0.28%) |
Nov 08, 2013 | 14.55 | 14.84 | 14.23 | 14.34 | 0 | -0.20(-1.37%) |
Nov 07, 2013 | 14.91 | 14.95 | 14.35 | 14.54 | 38,085 | -0.33(-2.20%) |
Nov 06, 2013 | 15.01 | 15.01 | 14.79 | 14.87 | 33,289 | +0.00(+0.00%) |
Nov 05, 2013 | 14.80 | 15.05 | 14.67 | 14.87 | 0 | -0.05(-0.32%) |
Nov 04, 2013 | 15.00 | 15.04 | 14.79 | 14.91 | 47,165 | +0.07(+0.48%) |