Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.71 | 13.99 | 13.47 | 13.72 | 642,432 | -0.18(-1.31%) |
Jan 30, 2014 | 14.09 | 14.23 | 13.74 | 13.90 | 665,855 | -0.19(-1.36%) |
Jan 29, 2014 | 14.12 | 14.41 | 13.85 | 14.09 | 794,147 | -0.21(-1.47%) |
Jan 28, 2014 | 14.16 | 14.43 | 14.11 | 14.30 | 453,041 | +0.24(+1.70%) |
Jan 27, 2014 | 14.41 | 14.47 | 13.93 | 14.06 | 629,315 | -0.30(-2.07%) |
Jan 24, 2014 | 14.87 | 14.96 | 14.06 | 14.36 | 961,661 | -0.56(-3.73%) |
Jan 23, 2014 | 15.11 | 15.32 | 14.77 | 14.92 | 764,372 | -0.08(-0.51%) |
Jan 22, 2014 | 14.64 | 15.51 | 14.58 | 14.99 | 1,126,858 | +0.79(+5.53%) |
Jan 21, 2014 | 13.90 | 14.21 | 13.82 | 14.21 | 514,430 | +0.51(+3.71%) |
Jan 17, 2014 | 13.89 | 13.70 | 13.70 | 13.70 | 383,739 | -0.20(-1.45%) |
Jan 16, 2014 | 13.72 | 14.07 | 13.64 | 13.90 | 392,368 | +0.13(+0.97%) |
Jan 15, 2014 | 14.04 | 14.28 | 13.69 | 13.77 | 750,964 | -0.28(-1.98%) |
Jan 14, 2014 | 13.99 | 14.65 | 13.86 | 14.04 | 1,189,457 | +0.20(+1.45%) |
Jan 13, 2014 | 14.11 | 14.30 | 13.67 | 13.84 | 724,441 | -0.29(-2.03%) |
Jan 10, 2014 | 14.03 | 14.20 | 13.87 | 14.13 | 525,026 | +0.21(+1.51%) |
Jan 09, 2014 | 14.13 | 14.21 | 13.71 | 13.92 | 784,345 | -0.12(-0.89%) |
Jan 08, 2014 | 14.46 | 14.51 | 13.91 | 14.04 | 676,119 | -0.52(-3.55%) |
Jan 07, 2014 | 14.30 | 14.67 | 14.22 | 14.56 | 446,792 | +0.34(+2.43%) |
Jan 06, 2014 | 14.46 | 14.46 | 14.11 | 14.22 | 984,171 | -0.20(-1.40%) |
Jan 03, 2014 | 14.72 | 14.86 | 14.37 | 14.42 | 688,198 | -0.23(-1.57%) |
Jan 02, 2014 | 15.15 | 15.30 | 14.46 | 14.65 | 876,012 | -0.68(-4.44%) |
Dec 31, 2013 | 15.41 | 15.33 | 15.33 | 15.33 | 413,177 | -0.02(-0.12%) |
Dec 30, 2013 | 15.60 | 15.92 | 15.27 | 15.35 | 391,514 | -0.27(-1.72%) |
Dec 27, 2013 | 15.52 | 15.80 | 15.15 | 15.61 | 393,880 | +0.29(+1.87%) |
Dec 26, 2013 | 15.60 | 15.77 | 15.30 | 15.33 | 413,690 | -0.16(-1.05%) |
Dec 24, 2013 | 15.15 | 15.53 | 14.99 | 15.49 | 316,307 | +0.29(+1.89%) |
Dec 23, 2013 | 15.18 | 15.55 | 15.11 | 15.20 | 555,749 | +0.10(+0.63%) |
Dec 20, 2013 | 14.91 | 15.22 | 14.85 | 15.11 | 1,076,497 | +0.21(+1.41%) |
Dec 19, 2013 | 14.47 | 14.98 | 14.37 | 14.90 | 557,512 | +0.37(+2.57%) |
Dec 18, 2013 | 14.68 | 14.84 | 14.17 | 14.52 | 641,905 | -0.15(-1.02%) |
Dec 17, 2013 | 14.41 | 14.73 | 14.02 | 14.67 | 920,457 | +0.27(+1.88%) |
Dec 16, 2013 | 14.38 | 14.57 | 14.17 | 14.40 | 671,168 | +0.08(+0.59%) |
Dec 13, 2013 | 14.40 | 14.50 | 13.92 | 14.32 | 683,187 | -0.03(-0.20%) |
Dec 12, 2013 | 13.94 | 14.45 | 13.77 | 14.35 | 951,948 | +0.43(+3.08%) |
Dec 11, 2013 | 14.61 | 14.73 | 13.81 | 13.92 | 1,060,397 | -0.65(-4.48%) |
Dec 10, 2013 | 14.59 | 15.05 | 14.41 | 14.57 | 728,347 | +0.01(+0.06%) |
Dec 09, 2013 | 14.62 | 14.76 | 14.23 | 14.56 | 860,986 | -0.05(-0.32%) |
Dec 06, 2013 | 15.87 | 15.90 | 14.50 | 14.61 | 1,166,456 | -1.01(-6.45%) |
Dec 05, 2013 | 15.90 | 15.99 | 15.39 | 15.61 | 804,776 | -0.38(-2.39%) |
Dec 04, 2013 | 15.57 | 16.36 | 15.54 | 16.00 | 922,814 | +0.43(+2.75%) |
Dec 03, 2013 | 15.69 | 15.83 | 15.15 | 15.57 | 1,172,663 | -0.19(-1.18%) |
Dec 02, 2013 | 15.89 | 15.95 | 15.45 | 15.75 | 986,818 | -0.28(-1.74%) |
Nov 29, 2013 | 15.67 | 16.54 | 15.66 | 16.03 | 1,116,782 | -1.60(-9.09%) |
Nov 27, 2013 | 18.05 | 18.14 | 17.28 | 17.64 | 521,881 | -0.52(-2.87%) |
Nov 26, 2013 | 17.85 | 18.33 | 17.59 | 18.16 | 354,887 | +0.29(+1.62%) |
Nov 25, 2013 | 18.20 | 18.20 | 17.47 | 17.87 | 345,676 | -0.34(-1.89%) |
Nov 22, 2013 | 18.25 | 18.28 | 17.62 | 18.21 | 425,023 | +0.02(+0.10%) |
Nov 21, 2013 | 17.26 | 18.23 | 17.07 | 18.19 | 1,734,409 | +1.17(+6.90%) |
Nov 20, 2013 | 16.57 | 17.17 | 16.55 | 17.02 | 801,556 | +0.60(+3.63%) |
Nov 19, 2013 | 16.43 | 17.05 | 16.02 | 16.42 | 823,517 | +0.12(+0.74%) |
Nov 18, 2013 | 17.33 | 17.33 | 16.20 | 16.30 | 580,962 | -0.98(-5.66%) |
Nov 15, 2013 | 17.56 | 17.61 | 17.09 | 17.28 | 461,011 | -0.28(-1.59%) |
Nov 14, 2013 | 17.11 | 17.69 | 16.94 | 17.56 | 786,525 | +1.43(+8.84%) |
Nov 12, 2013 | 16.77 | 16.77 | 15.93 | 16.13 | 707,313 | -0.72(-4.29%) |
Nov 11, 2013 | 16.66 | 17.10 | 16.43 | 16.86 | 432,930 | +0.24(+1.45%) |
Nov 08, 2013 | 16.64 | 17.33 | 16.27 | 16.62 | 1,197,549 | -0.05(-0.28%) |
Nov 07, 2013 | 16.68 | 18.05 | 15.79 | 16.66 | 1,505,151 | -0.94(-5.32%) |
Nov 06, 2013 | 17.84 | 18.41 | 17.37 | 17.60 | 686,381 | -0.18(-0.99%) |
Nov 05, 2013 | 18.54 | 18.57 | 17.52 | 17.78 | 565,666 | -0.78(-4.20%) |
Nov 04, 2013 | 17.64 | 18.59 | 17.58 | 18.55 | 694,112 | +1.01(+5.76%) |