Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.37 | 13.49 | 13.25 | 13.42 | 3,403,256 | -0.13(-0.98%) |
Jan 30, 2014 | 13.81 | 13.83 | 13.51 | 13.55 | 3,906,141 | -0.03(-0.21%) |
Jan 29, 2014 | 13.86 | 13.86 | 12.26 | 13.58 | 5,698,064 | -0.24(-1.71%) |
Jan 28, 2014 | 13.83 | 13.96 | 13.73 | 13.81 | 2,419,805 | +0.05(+0.36%) |
Jan 27, 2014 | 13.86 | 13.89 | 13.44 | 13.76 | 3,110,076 | -0.11(-0.81%) |
Jan 24, 2014 | 13.89 | 13.93 | 13.57 | 13.88 | 4,265,205 | -0.10(-0.71%) |
Jan 23, 2014 | 14.07 | 14.10 | 13.80 | 13.98 | 1,654,076 | -0.14(-1.00%) |
Jan 22, 2014 | 14.04 | 14.15 | 13.88 | 14.12 | 1,487,753 | +0.09(+0.62%) |
Jan 21, 2014 | 14.08 | 14.25 | 13.77 | 14.03 | 1,618,899 | +0.14(+0.98%) |
Jan 17, 2014 | 13.90 | 13.89 | 13.89 | 13.89 | 2,548,429 | -0.01(-0.09%) |
Jan 16, 2014 | 13.84 | 13.99 | 13.81 | 13.91 | 1,209,009 | +0.02(+0.18%) |
Jan 15, 2014 | 13.80 | 13.98 | 13.74 | 13.88 | 1,291,604 | +0.08(+0.57%) |
Jan 14, 2014 | 13.52 | 13.81 | 13.52 | 13.80 | 1,738,320 | +0.29(+2.11%) |
Jan 13, 2014 | 13.70 | 13.89 | 13.47 | 13.52 | 1,739,450 | -0.29(-2.10%) |
Jan 10, 2014 | 13.67 | 13.91 | 13.64 | 13.81 | 2,185,411 | +0.19(+1.40%) |
Jan 09, 2014 | 13.62 | 13.66 | 13.47 | 13.62 | 1,620,939 | +0.01(+0.09%) |
Jan 08, 2014 | 13.53 | 13.73 | 13.50 | 13.60 | 1,495,746 | +0.03(+0.24%) |
Jan 07, 2014 | 13.47 | 13.79 | 13.43 | 13.57 | 2,088,905 | +0.14(+1.05%) |
Jan 06, 2014 | 13.42 | 13.48 | 13.32 | 13.43 | 1,471,773 | +0.05(+0.37%) |
Jan 03, 2014 | 13.38 | 13.49 | 13.26 | 13.38 | 1,232,012 | +0.04(+0.28%) |
Jan 02, 2014 | 13.62 | 13.69 | 13.28 | 13.34 | 2,054,375 | -0.26(-1.92%) |
Dec 31, 2013 | 13.59 | 13.60 | 13.60 | 13.60 | 2,127,248 | +0.06(+0.46%) |
Dec 30, 2013 | 13.55 | 13.62 | 13.39 | 13.54 | 1,403,341 | -0.08(-0.58%) |
Dec 27, 2013 | 13.66 | 13.66 | 13.46 | 13.62 | 1,549,940 | +0.02(+0.18%) |
Dec 26, 2013 | 13.69 | 13.76 | 13.52 | 13.59 | 1,434,605 | -0.04(-0.30%) |
Dec 24, 2013 | 13.64 | 13.66 | 13.57 | 13.64 | 759,088 | +0.05(+0.33%) |
Dec 23, 2013 | 13.66 | 13.69 | 13.56 | 13.59 | 2,119,341 | +0.13(+0.95%) |
Dec 20, 2013 | 13.60 | 13.68 | 13.45 | 13.46 | 3,673,566 | -0.11(-0.79%) |
Dec 19, 2013 | 13.66 | 13.82 | 13.53 | 13.57 | 2,921,630 | -0.19(-1.38%) |
Dec 18, 2013 | 13.82 | 14.01 | 13.41 | 13.76 | 3,788,518 | -0.11(-0.77%) |
Dec 17, 2013 | 13.38 | 14.09 | 13.37 | 13.87 | 7,107,452 | +0.55(+4.13%) |
Dec 16, 2013 | 12.77 | 13.44 | 12.76 | 13.32 | 5,955,085 | +0.65(+5.16%) |
Dec 13, 2013 | 12.79 | 12.80 | 12.52 | 12.66 | 3,406,775 | +0.00(+0.03%) |
Dec 12, 2013 | 12.17 | 12.72 | 12.11 | 12.66 | 5,924,699 | +0.53(+4.35%) |
Dec 11, 2013 | 12.22 | 12.25 | 12.07 | 12.13 | 2,808,421 | -0.05(-0.37%) |
Dec 10, 2013 | 12.22 | 12.25 | 12.10 | 12.18 | 2,302,114 | -0.11(-0.87%) |
Dec 09, 2013 | 12.29 | 12.35 | 12.18 | 12.28 | 2,087,794 | +0.00(+0.03%) |
Dec 06, 2013 | 12.06 | 12.28 | 12.06 | 12.28 | 0 | +0.16(+1.29%) |
Dec 05, 2013 | 12.17 | 12.25 | 12.04 | 12.12 | 0 | -0.07(-0.58%) |
Dec 04, 2013 | 12.21 | 12.35 | 12.05 | 12.19 | 1,601,701 | -0.07(-0.60%) |
Dec 03, 2013 | 12.11 | 12.31 | 12.03 | 12.27 | 0 | +0.14(+1.19%) |
Dec 02, 2013 | 12.37 | 12.39 | 12.09 | 12.12 | 0 | -0.17(-1.41%) |
Nov 29, 2013 | 12.30 | 12.40 | 12.23 | 12.30 | 0 | +0.01(+0.10%) |
Nov 27, 2013 | 12.32 | 12.33 | 12.23 | 12.28 | 0 | -0.02(-0.17%) |
Nov 26, 2013 | 12.24 | 12.36 | 12.20 | 12.30 | 0 | +0.09(+0.74%) |
Nov 25, 2013 | 12.34 | 12.34 | 12.13 | 12.21 | 0 | -0.06(-0.50%) |
Nov 22, 2013 | 12.22 | 12.33 | 12.19 | 12.27 | 0 | +0.09(+0.71%) |
Nov 21, 2013 | 12.09 | 12.21 | 12.04 | 12.19 | 1,992,407 | +0.16(+1.30%) |
Nov 20, 2013 | 12.10 | 12.27 | 11.99 | 12.03 | 1,551,235 | -0.02(-0.20%) |
Nov 19, 2013 | 12.27 | 12.30 | 12.04 | 12.06 | 0 | -0.23(-1.88%) |
Nov 18, 2013 | 12.33 | 12.49 | 12.25 | 12.29 | 0 | -0.05(-0.40%) |
Nov 15, 2013 | 12.07 | 12.40 | 11.97 | 12.34 | 0 | +0.33(+2.75%) |
Nov 14, 2013 | 12.11 | 12.12 | 11.90 | 12.01 | 1,981,521 | -0.07(-0.58%) |
Nov 13, 2013 | 11.87 | 12.08 | 11.80 | 12.08 | 0 | +0.16(+1.32%) |
Nov 12, 2013 | 11.93 | 11.96 | 11.77 | 11.92 | 0 | -0.00(-0.04%) |
Nov 11, 2013 | 11.93 | 11.99 | 11.86 | 11.92 | 0 | +0.05(+0.38%) |
Nov 08, 2013 | 11.74 | 11.90 | 11.68 | 11.88 | 0 | +0.14(+1.20%) |
Nov 07, 2013 | 12.01 | 12.01 | 11.69 | 11.74 | 0 | -0.22(-1.86%) |
Nov 06, 2013 | 12.01 | 12.06 | 11.87 | 11.96 | 0 | +0.06(+0.49%) |
Nov 05, 2013 | 11.96 | 11.97 | 11.76 | 11.90 | 2,457,221 | -0.06(-0.48%) |
Nov 04, 2013 | 12.00 | 12.00 | 11.86 | 11.96 | 2,897,935 | +0.04(+0.35%) |