Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.44 | 12.54 | 12.39 | 12.47 | 401,218 | -0.12(-0.92%) |
Jan 30, 2014 | 12.59 | 12.61 | 12.53 | 12.58 | 387,236 | +0.10(+0.76%) |
Jan 29, 2014 | 12.49 | 12.57 | 12.44 | 12.49 | 624,577 | -0.31(-2.45%) |
Jan 28, 2014 | 12.79 | 12.88 | 12.75 | 12.80 | 321,195 | +0.03(+0.27%) |
Jan 27, 2014 | 13.04 | 13.04 | 12.72 | 12.77 | 394,003 | -0.37(-2.85%) |
Jan 24, 2014 | 13.14 | 13.30 | 13.06 | 13.14 | 483,315 | -0.42(-3.07%) |
Jan 23, 2014 | 13.60 | 13.62 | 13.47 | 13.56 | 810,782 | -1.14(-7.75%) |
Jan 22, 2014 | 14.66 | 14.74 | 14.66 | 14.69 | 204,860 | -0.04(-0.28%) |
Jan 21, 2014 | 14.78 | 14.79 | 14.71 | 14.73 | 294,651 | +0.39(+2.71%) |
Jan 17, 2014 | 14.39 | 14.35 | 14.35 | 14.35 | 195,148 | -0.13(-0.89%) |
Jan 16, 2014 | 14.54 | 14.55 | 14.40 | 14.48 | 253,341 | -0.16(-1.07%) |
Jan 15, 2014 | 14.78 | 14.69 | 14.57 | 14.63 | 415,395 | -0.14(-0.97%) |
Jan 14, 2014 | 14.70 | 14.82 | 14.64 | 14.78 | 174,609 | +0.11(+0.74%) |
Jan 13, 2014 | 14.74 | 14.80 | 14.65 | 14.67 | 249,160 | -0.20(-1.33%) |
Jan 10, 2014 | 14.81 | 14.89 | 14.78 | 14.86 | 237,594 | +0.16(+1.11%) |
Jan 09, 2014 | 14.64 | 14.73 | 14.62 | 14.70 | 216,045 | +0.14(+0.98%) |
Jan 08, 2014 | 14.56 | 14.63 | 14.54 | 14.56 | 235,390 | -0.13(-0.88%) |
Jan 07, 2014 | 14.68 | 14.73 | 14.65 | 14.69 | 258,611 | -0.06(-0.42%) |
Jan 06, 2014 | 14.70 | 14.81 | 14.67 | 14.75 | 186,717 | -0.03(-0.23%) |
Jan 03, 2014 | 14.82 | 14.84 | 14.75 | 14.78 | 216,625 | -0.25(-1.63%) |
Jan 02, 2014 | 15.10 | 15.10 | 14.99 | 15.03 | 246,035 | -0.24(-1.56%) |
Dec 31, 2013 | 15.18 | 15.27 | 15.27 | 15.27 | 188,105 | +0.14(+0.95%) |
Dec 30, 2013 | 15.11 | 15.17 | 15.03 | 15.12 | 129,961 | -0.01(-0.04%) |
Dec 27, 2013 | 15.10 | 15.16 | 15.08 | 15.13 | 208,298 | +0.17(+1.14%) |
Dec 26, 2013 | 14.87 | 14.98 | 14.87 | 14.96 | 110,260 | +0.04(+0.27%) |
Dec 24, 2013 | 14.85 | 14.92 | 14.85 | 14.92 | 102,962 | +0.18(+1.20%) |
Dec 23, 2013 | 14.71 | 14.76 | 14.67 | 14.74 | 197,663 | +0.17(+1.17%) |
Dec 20, 2013 | 14.54 | 14.65 | 14.52 | 14.57 | 841,764 | +0.05(+0.38%) |
Dec 19, 2013 | 14.43 | 14.56 | 14.37 | 14.52 | 154,236 | +0.07(+0.52%) |
Dec 18, 2013 | 14.34 | 14.45 | 14.24 | 14.44 | 245,084 | +0.03(+0.19%) |
Dec 17, 2013 | 14.33 | 14.44 | 14.26 | 14.41 | 376,986 | +0.14(+0.95%) |
Dec 16, 2013 | 14.30 | 14.34 | 14.26 | 14.28 | 338,348 | -0.03(-0.19%) |
Dec 13, 2013 | 14.24 | 14.31 | 14.21 | 14.31 | 193,140 | +0.12(+0.86%) |
Dec 12, 2013 | 14.26 | 14.29 | 14.16 | 14.18 | 176,581 | -0.16(-1.09%) |
Dec 11, 2013 | 14.47 | 14.50 | 14.33 | 14.34 | 190,170 | -0.08(-0.57%) |
Dec 10, 2013 | 14.34 | 14.45 | 14.32 | 14.42 | 221,175 | +0.05(+0.33%) |
Dec 09, 2013 | 14.40 | 14.44 | 14.34 | 14.37 | 237,849 | -0.06(-0.42%) |
Dec 06, 2013 | 14.40 | 14.43 | 14.36 | 14.43 | 145,203 | +0.10(+0.67%) |
Dec 05, 2013 | 14.42 | 14.42 | 14.31 | 14.34 | 141,971 | -0.12(-0.85%) |
Dec 04, 2013 | 14.47 | 14.55 | 14.37 | 14.46 | 179,582 | -0.38(-2.57%) |
Dec 03, 2013 | 14.89 | 14.95 | 14.82 | 14.84 | 544,699 | -0.07(-0.50%) |
Dec 02, 2013 | 14.96 | 15.05 | 14.91 | 14.92 | 243,143 | -0.15(-1.00%) |
Nov 29, 2013 | 15.08 | 15.11 | 15.05 | 15.07 | 123,050 | +0.12(+0.82%) |
Nov 27, 2013 | 15.00 | 15.04 | 14.90 | 14.95 | 184,119 | +0.19(+1.29%) |
Nov 26, 2013 | 14.78 | 14.82 | 14.73 | 14.76 | 235,928 | -0.02(-0.14%) |
Nov 25, 2013 | 14.78 | 14.81 | 14.75 | 14.78 | 168,614 | -0.06(-0.41%) |
Nov 22, 2013 | 14.80 | 14.84 | 14.71 | 14.84 | 182,907 | +0.01(+0.05%) |
Nov 21, 2013 | 14.78 | 14.86 | 14.77 | 14.83 | 177,999 | +0.14(+0.93%) |
Nov 20, 2013 | 14.76 | 14.80 | 14.67 | 14.69 | 350,598 | +0.11(+0.75%) |
Nov 19, 2013 | 14.54 | 14.62 | 14.54 | 14.58 | 355,292 | +0.05(+0.33%) |
Nov 18, 2013 | 14.61 | 14.61 | 14.52 | 14.54 | 134,514 | -0.11(-0.74%) |
Nov 15, 2013 | 14.70 | 14.72 | 14.64 | 14.65 | 207,265 | +0.15(+1.03%) |
Nov 14, 2013 | 14.46 | 14.52 | 14.41 | 14.50 | 157,433 | +0.20(+1.38%) |
Nov 13, 2013 | 14.12 | 14.30 | 14.11 | 14.30 | 252,798 | +0.12(+0.86%) |
Nov 12, 2013 | 14.12 | 14.22 | 14.11 | 14.18 | 134,228 | -0.06(-0.43%) |
Nov 11, 2013 | 14.18 | 14.26 | 14.16 | 14.24 | 299,544 | -0.03(-0.24%) |
Nov 08, 2013 | 14.10 | 14.27 | 14.10 | 14.27 | 251,097 | +0.18(+1.31%) |
Nov 07, 2013 | 14.19 | 14.22 | 14.08 | 14.09 | 198,752 | -0.22(-1.52%) |
Nov 06, 2013 | 14.26 | 14.37 | 14.26 | 14.31 | 149,071 | +0.16(+1.16%) |
Nov 05, 2013 | 14.09 | 14.16 | 14.05 | 14.14 | 228,199 | -0.05(-0.34%) |
Nov 04, 2013 | 14.18 | 14.21 | 14.06 | 14.19 | 275,699 | +0.08(+0.53%) |