Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.40 | 13.65 | 13.26 | 13.33 | 103,500 | -0.30(-2.20%) |
Jan 30, 2014 | 13.81 | 13.87 | 13.37 | 13.63 | 132,682 | +0.03(+0.22%) |
Jan 29, 2014 | 13.63 | 13.74 | 13.33 | 13.60 | 131,834 | -0.23(-1.66%) |
Jan 28, 2014 | 13.75 | 13.85 | 13.53 | 13.83 | 191,872 | +0.14(+1.02%) |
Jan 27, 2014 | 14.03 | 14.03 | 13.52 | 13.69 | 187,514 | -0.32(-2.28%) |
Jan 24, 2014 | 14.30 | 14.37 | 13.82 | 14.01 | 129,331 | -0.45(-3.11%) |
Jan 23, 2014 | 14.55 | 14.61 | 14.15 | 14.46 | 138,477 | -0.12(-0.82%) |
Jan 22, 2014 | 14.46 | 14.62 | 14.32 | 14.58 | 191,707 | +0.20(+1.39%) |
Jan 21, 2014 | 14.15 | 14.57 | 14.11 | 14.38 | 171,477 | +0.29(+2.06%) |
Jan 17, 2014 | 13.95 | 14.09 | 14.09 | 14.09 | 156,500 | +0.08(+0.57%) |
Jan 16, 2014 | 14.06 | 14.06 | 13.87 | 14.01 | 129,494 | -0.11(-0.78%) |
Jan 15, 2014 | 13.95 | 14.14 | 13.82 | 14.12 | 134,377 | +0.17(+1.22%) |
Jan 14, 2014 | 13.85 | 14.24 | 13.81 | 13.95 | 196,545 | -0.08(-0.57%) |
Jan 13, 2014 | 13.76 | 14.62 | 13.71 | 14.03 | 561,777 | +0.22(+1.59%) |
Jan 10, 2014 | 14.00 | 14.12 | 13.60 | 13.81 | 594,563 | -0.19(-1.36%) |
Jan 09, 2014 | 16.21 | 16.32 | 14.00 | 14.00 | 801,071 | -2.99(-17.60%) |
Jan 08, 2014 | 16.84 | 17.13 | 16.65 | 16.99 | 367,137 | +0.16(+0.95%) |
Jan 07, 2014 | 16.72 | 17.06 | 16.52 | 16.83 | 192,994 | +0.20(+1.20%) |
Jan 06, 2014 | 16.79 | 16.82 | 16.25 | 16.63 | 175,801 | -0.02(-0.12%) |
Jan 03, 2014 | 16.54 | 16.75 | 16.43 | 16.65 | 84,014 | +0.16(+0.97%) |
Jan 02, 2014 | 16.70 | 16.70 | 16.23 | 16.49 | 142,145 | -0.21(-1.26%) |
Dec 31, 2013 | 16.62 | 16.70 | 16.70 | 16.70 | 142,500 | +0.10(+0.60%) |
Dec 30, 2013 | 16.58 | 16.73 | 16.36 | 16.60 | 111,510 | +0.02(+0.12%) |
Dec 27, 2013 | 16.76 | 16.88 | 16.27 | 16.58 | 100,199 | -0.09(-0.54%) |
Dec 26, 2013 | 16.86 | 16.86 | 16.33 | 16.67 | 103,503 | -0.14(-0.83%) |
Dec 24, 2013 | 16.69 | 16.83 | 16.47 | 16.81 | 62,195 | +0.19(+1.14%) |
Dec 23, 2013 | 16.25 | 16.68 | 16.15 | 16.62 | 125,879 | +0.52(+3.23%) |
Dec 20, 2013 | 16.35 | 16.78 | 16.07 | 16.10 | 415,592 | -0.17(-1.04%) |
Dec 19, 2013 | 16.55 | 16.80 | 16.14 | 16.27 | 119,629 | -0.35(-2.11%) |
Dec 18, 2013 | 16.53 | 16.67 | 16.00 | 16.62 | 236,282 | +0.12(+0.73%) |
Dec 17, 2013 | 16.23 | 16.56 | 16.02 | 16.50 | 123,478 | +0.31(+1.91%) |
Dec 16, 2013 | 16.27 | 16.94 | 16.07 | 16.19 | 208,414 | -0.06(-0.37%) |
Dec 13, 2013 | 16.53 | 16.75 | 16.09 | 16.25 | 153,496 | -0.19(-1.16%) |
Dec 12, 2013 | 16.49 | 16.65 | 16.28 | 16.44 | 92,756 | -0.04(-0.24%) |
Dec 11, 2013 | 16.56 | 16.71 | 16.24 | 16.48 | 124,485 | -0.14(-0.84%) |
Dec 10, 2013 | 17.15 | 17.15 | 16.40 | 16.62 | 195,232 | -0.55(-3.20%) |
Dec 09, 2013 | 17.50 | 17.50 | 17.00 | 17.17 | 138,429 | -0.33(-1.89%) |
Dec 06, 2013 | 17.50 | 17.80 | 17.35 | 17.50 | 0 | +0.64(+3.80%) |
Dec 05, 2013 | 16.95 | 17.00 | 16.72 | 16.86 | 0 | -0.20(-1.17%) |
Dec 04, 2013 | 17.22 | 17.35 | 16.75 | 17.06 | 0 | -0.16(-0.93%) |
Dec 03, 2013 | 17.53 | 17.93 | 16.91 | 17.22 | 0 | +0.22(+1.29%) |
Dec 02, 2013 | 17.79 | 17.79 | 16.08 | 17.00 | 302,959 | -0.84(-4.71%) |
Nov 29, 2013 | 18.00 | 18.00 | 17.56 | 17.84 | 0 | -0.06(-0.34%) |
Nov 27, 2013 | 17.57 | 17.93 | 17.04 | 17.90 | 0 | +0.33(+1.88%) |
Nov 26, 2013 | 17.00 | 17.72 | 16.79 | 17.57 | 0 | +0.64(+3.78%) |
Nov 25, 2013 | 16.98 | 17.11 | 16.51 | 16.93 | 250,477 | +0.09(+0.53%) |
Nov 22, 2013 | 16.63 | 16.89 | 16.31 | 16.84 | 0 | +0.27(+1.63%) |
Nov 21, 2013 | 16.58 | 16.98 | 16.33 | 16.57 | 134,493 | +0.00(+0.00%) |
Nov 20, 2013 | 16.54 | 16.93 | 16.30 | 16.57 | 0 | +0.16(+0.98%) |
Nov 19, 2013 | 16.55 | 16.93 | 16.30 | 16.41 | 146,847 | -0.11(-0.67%) |
Nov 18, 2013 | 16.58 | 17.05 | 16.36 | 16.52 | 0 | +0.06(+0.36%) |
Nov 15, 2013 | 16.24 | 16.52 | 16.22 | 16.46 | 0 | +0.15(+0.92%) |
Nov 14, 2013 | 16.45 | 16.60 | 16.12 | 16.31 | 0 | +0.31(+1.94%) |
Nov 12, 2013 | 15.71 | 16.27 | 15.56 | 16.00 | 0 | +0.22(+1.39%) |
Nov 11, 2013 | 15.73 | 15.85 | 15.49 | 15.78 | 0 | +0.07(+0.45%) |
Nov 08, 2013 | 15.41 | 15.77 | 15.38 | 15.71 | 0 | +0.26(+1.68%) |
Nov 07, 2013 | 15.79 | 16.05 | 15.43 | 15.45 | 108,700 | -0.36(-2.28%) |
Nov 06, 2013 | 16.39 | 16.39 | 15.70 | 15.81 | 68,683 | -0.37(-2.29%) |
Nov 05, 2013 | 16.21 | 16.34 | 16.04 | 16.18 | 0 | -0.05(-0.31%) |
Nov 04, 2013 | 15.55 | 16.35 | 15.45 | 16.23 | 210,838 | +0.69(+4.44%) |