Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.18 | 13.69 | 13.18 | 13.20 | 560,410 | -0.22(-1.66%) |
Jan 30, 2014 | 13.27 | 13.56 | 13.23 | 13.42 | 416,942 | +0.22(+1.69%) |
Jan 29, 2014 | 13.36 | 13.48 | 13.20 | 13.20 | 411,531 | -0.29(-2.14%) |
Jan 28, 2014 | 13.48 | 13.65 | 13.37 | 13.49 | 422,618 | -0.01(-0.06%) |
Jan 27, 2014 | 13.72 | 13.75 | 13.47 | 13.49 | 509,554 | -0.11(-0.79%) |
Jan 24, 2014 | 13.68 | 13.85 | 13.45 | 13.60 | 618,154 | -0.10(-0.72%) |
Jan 23, 2014 | 13.26 | 13.76 | 13.23 | 13.70 | 785,377 | -0.67(-4.66%) |
Jan 22, 2014 | 14.43 | 14.73 | 14.25 | 14.37 | 446,932 | -0.06(-0.40%) |
Jan 21, 2014 | 14.22 | 14.55 | 14.22 | 14.43 | 470,706 | +0.24(+1.69%) |
Jan 17, 2014 | 14.10 | 14.19 | 14.19 | 14.19 | 330,371 | +0.04(+0.29%) |
Jan 16, 2014 | 14.25 | 14.44 | 13.99 | 14.15 | 271,671 | -0.21(-1.44%) |
Jan 15, 2014 | 14.23 | 14.49 | 14.23 | 14.35 | 420,726 | +0.12(+0.87%) |
Jan 14, 2014 | 14.19 | 14.28 | 14.06 | 14.23 | 188,947 | +0.11(+0.76%) |
Jan 13, 2014 | 14.33 | 14.46 | 13.98 | 14.12 | 383,131 | -0.23(-1.61%) |
Jan 10, 2014 | 14.46 | 14.46 | 14.17 | 14.35 | 614,701 | -0.12(-0.86%) |
Jan 09, 2014 | 14.44 | 14.58 | 14.31 | 14.48 | 369,125 | +0.07(+0.52%) |
Jan 08, 2014 | 14.25 | 14.49 | 14.23 | 14.40 | 788,920 | -0.16(-1.08%) |
Jan 07, 2014 | 14.53 | 14.66 | 14.45 | 14.56 | 270,386 | +0.13(+0.92%) |
Jan 06, 2014 | 14.50 | 14.56 | 14.35 | 14.43 | 388,367 | -0.05(-0.34%) |
Jan 03, 2014 | 14.44 | 14.58 | 14.36 | 14.48 | 308,524 | +0.05(+0.34%) |
Jan 02, 2014 | 14.44 | 14.60 | 14.29 | 14.43 | 450,763 | -0.06(-0.40%) |
Dec 31, 2013 | 14.56 | 14.49 | 14.49 | 14.49 | 460,704 | -0.09(-0.62%) |
Dec 30, 2013 | 14.82 | 14.87 | 14.57 | 14.58 | 343,627 | -0.21(-1.40%) |
Dec 27, 2013 | 14.76 | 14.87 | 14.65 | 14.78 | 247,116 | +0.08(+0.56%) |
Dec 26, 2013 | 14.71 | 14.79 | 14.61 | 14.70 | 416,610 | +0.00(+0.00%) |
Dec 24, 2013 | 14.84 | 15.01 | 14.68 | 14.70 | 174,208 | -0.07(-0.45%) |
Dec 23, 2013 | 14.46 | 14.84 | 14.45 | 14.77 | 619,208 | +0.32(+2.23%) |
Dec 20, 2013 | 14.30 | 14.45 | 14.25 | 14.44 | 1,551,001 | +0.12(+0.87%) |
Dec 19, 2013 | 14.46 | 14.56 | 14.25 | 14.32 | 568,535 | -0.15(-1.03%) |
Dec 18, 2013 | 14.34 | 14.60 | 14.12 | 14.47 | 643,771 | +0.19(+1.33%) |
Dec 17, 2013 | 14.48 | 14.48 | 14.20 | 14.28 | 329,757 | -0.19(-1.31%) |
Dec 16, 2013 | 14.31 | 14.59 | 14.24 | 14.47 | 549,256 | +0.20(+1.38%) |
Dec 13, 2013 | 14.51 | 14.58 | 14.21 | 14.27 | 670,302 | -0.19(-1.31%) |
Dec 12, 2013 | 14.36 | 14.63 | 14.25 | 14.46 | 540,315 | +0.10(+0.69%) |
Dec 11, 2013 | 14.62 | 14.66 | 14.33 | 14.36 | 429,025 | -0.21(-1.47%) |
Dec 10, 2013 | 14.78 | 14.85 | 14.53 | 14.58 | 305,371 | -0.28(-1.88%) |
Dec 09, 2013 | 15.09 | 15.11 | 14.75 | 14.86 | 336,708 | -0.22(-1.47%) |
Dec 06, 2013 | 14.92 | 15.17 | 14.86 | 15.08 | 0 | +0.35(+2.35%) |
Dec 05, 2013 | 14.51 | 14.75 | 14.48 | 14.73 | 0 | +0.17(+1.19%) |
Dec 04, 2013 | 14.56 | 14.75 | 14.39 | 14.56 | 0 | -0.04(-0.28%) |
Dec 03, 2013 | 14.73 | 14.80 | 14.46 | 14.60 | 0 | -0.18(-1.22%) |
Dec 02, 2013 | 15.08 | 15.18 | 14.75 | 14.78 | 276,481 | -0.33(-2.18%) |
Nov 29, 2013 | 15.17 | 15.22 | 14.91 | 15.11 | 0 | +0.04(+0.27%) |
Nov 27, 2013 | 15.01 | 15.14 | 14.87 | 15.07 | 0 | +0.12(+0.77%) |
Nov 26, 2013 | 14.80 | 15.01 | 14.67 | 14.95 | 0 | +0.19(+1.28%) |
Nov 25, 2013 | 14.69 | 14.90 | 14.63 | 14.76 | 239,978 | +0.13(+0.90%) |
Nov 22, 2013 | 14.48 | 14.70 | 14.25 | 14.63 | 0 | +0.22(+1.54%) |
Nov 21, 2013 | 14.30 | 14.43 | 14.21 | 14.41 | 289,278 | +0.21(+1.45%) |
Nov 20, 2013 | 14.07 | 14.28 | 13.96 | 14.21 | 0 | +0.17(+1.23%) |
Nov 19, 2013 | 14.07 | 14.14 | 13.93 | 14.03 | 262,348 | -0.02(-0.18%) |
Nov 18, 2013 | 14.07 | 14.30 | 13.97 | 14.06 | 0 | -0.01(-0.06%) |
Nov 15, 2013 | 14.05 | 14.21 | 13.97 | 14.07 | 0 | -0.01(-0.06%) |
Nov 14, 2013 | 14.03 | 14.14 | 13.91 | 14.07 | 196,545 | +0.04(+0.29%) |
Nov 13, 2013 | 13.83 | 14.03 | 13.69 | 14.03 | 0 | +0.13(+0.95%) |
Nov 12, 2013 | 14.02 | 14.09 | 13.86 | 13.90 | 0 | -0.19(-1.34%) |
Nov 11, 2013 | 14.28 | 14.28 | 13.99 | 14.09 | 0 | -0.17(-1.21%) |
Nov 08, 2013 | 13.60 | 14.31 | 13.60 | 14.26 | 0 | +0.67(+4.90%) |
Nov 07, 2013 | 13.78 | 13.91 | 13.55 | 13.60 | 464,698 | -0.16(-1.20%) |
Nov 06, 2013 | 13.71 | 13.84 | 13.64 | 13.76 | 383,675 | +0.14(+1.03%) |
Nov 05, 2013 | 13.69 | 13.75 | 13.57 | 13.62 | 528,826 | -0.07(-0.54%) |
Nov 04, 2013 | 13.69 | 13.83 | 13.51 | 13.69 | 408,763 | +0.11(+0.79%) |