Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.00 | 13.16 | 12.89 | 13.02 | 1,090,760 | -0.22(-1.69%) |
Jan 30, 2014 | 13.25 | 13.47 | 13.00 | 13.25 | 3,037,454 | +0.37(+2.84%) |
Jan 29, 2014 | 13.14 | 13.20 | 12.88 | 12.88 | 5,492,560 | -0.44(-3.34%) |
Jan 28, 2014 | 13.59 | 13.65 | 13.25 | 13.33 | 896,437 | -0.28(-2.03%) |
Jan 27, 2014 | 13.96 | 13.97 | 13.51 | 13.60 | 626,423 | -0.38(-2.68%) |
Jan 24, 2014 | 13.93 | 14.00 | 13.83 | 13.98 | 263,434 | -0.02(-0.11%) |
Jan 23, 2014 | 14.22 | 14.22 | 13.88 | 13.99 | 393,818 | -0.21(-1.49%) |
Jan 22, 2014 | 14.18 | 14.31 | 14.05 | 14.21 | 168,598 | +0.02(+0.15%) |
Jan 21, 2014 | 14.32 | 14.32 | 14.17 | 14.18 | 417,922 | -0.22(-1.52%) |
Jan 17, 2014 | 14.58 | 14.40 | 14.40 | 14.40 | 142,284 | -0.22(-1.52%) |
Jan 16, 2014 | 14.65 | 14.69 | 14.51 | 14.63 | 117,888 | -0.09(-0.58%) |
Jan 15, 2014 | 14.42 | 14.74 | 14.45 | 14.71 | 249,504 | +0.30(+2.05%) |
Jan 14, 2014 | 14.22 | 14.48 | 14.12 | 14.42 | 362,482 | +0.06(+0.42%) |
Jan 13, 2014 | 14.21 | 14.35 | 14.14 | 14.35 | 437,454 | +0.14(+0.99%) |
Jan 10, 2014 | 14.17 | 14.28 | 14.03 | 14.21 | 217,453 | -0.66(-4.44%) |
Jan 09, 2014 | 15.01 | 15.13 | 14.81 | 14.87 | 109,739 | -0.13(-0.89%) |
Jan 08, 2014 | 14.97 | 15.09 | 14.96 | 15.01 | 72,548 | -0.09(-0.60%) |
Jan 07, 2014 | 15.06 | 15.17 | 15.01 | 15.10 | 70,596 | +0.09(+0.60%) |
Jan 06, 2014 | 15.03 | 15.07 | 14.96 | 15.01 | 94,397 | -0.02(-0.13%) |
Jan 03, 2014 | 15.20 | 15.24 | 15.03 | 15.03 | 56,531 | -0.05(-0.32%) |
Jan 02, 2014 | 15.41 | 15.48 | 14.98 | 15.07 | 108,580 | -0.54(-3.44%) |
Dec 31, 2013 | 15.56 | 15.61 | 15.61 | 15.61 | 45,553 | +0.11(+0.69%) |
Dec 30, 2013 | 15.42 | 15.51 | 15.35 | 15.51 | 41,779 | +0.10(+0.63%) |
Dec 27, 2013 | 15.42 | 15.45 | 15.27 | 15.41 | 78,498 | +0.15(+0.96%) |
Dec 26, 2013 | 15.29 | 15.32 | 15.18 | 15.26 | 16,303 | +0.05(+0.33%) |
Dec 24, 2013 | 15.20 | 15.33 | 15.06 | 15.21 | 21,713 | +0.13(+0.85%) |
Dec 23, 2013 | 15.45 | 15.46 | 15.08 | 15.08 | 61,795 | -0.06(-0.38%) |
Dec 20, 2013 | 15.23 | 15.32 | 15.06 | 15.14 | 106,353 | -0.06(-0.41%) |
Dec 19, 2013 | 15.24 | 15.33 | 15.11 | 15.20 | 47,420 | -0.02(-0.12%) |
Dec 18, 2013 | 15.29 | 15.29 | 15.03 | 15.22 | 84,414 | +0.03(+0.19%) |
Dec 17, 2013 | 15.25 | 15.39 | 15.04 | 15.19 | 357,994 | +0.03(+0.22%) |
Dec 16, 2013 | 14.99 | 15.18 | 14.97 | 15.16 | 147,880 | +0.12(+0.83%) |
Dec 13, 2013 | 15.14 | 15.14 | 14.97 | 15.03 | 97,119 | -0.08(-0.52%) |
Dec 12, 2013 | 15.10 | 15.12 | 14.96 | 15.11 | 113,107 | +0.04(+0.26%) |
Dec 11, 2013 | 15.22 | 15.34 | 14.97 | 15.07 | 53,792 | -0.22(-1.43%) |
Dec 10, 2013 | 15.12 | 15.31 | 15.01 | 15.29 | 65,332 | +0.09(+0.62%) |
Dec 09, 2013 | 15.43 | 15.45 | 15.09 | 15.20 | 51,976 | -0.18(-1.18%) |
Dec 06, 2013 | 15.70 | 15.70 | 15.37 | 15.38 | 89,054 | -0.40(-2.51%) |
Dec 05, 2013 | 15.43 | 15.85 | 15.29 | 15.78 | 89,408 | +0.45(+2.91%) |
Dec 04, 2013 | 15.38 | 15.43 | 15.28 | 15.33 | 21,241 | -0.03(-0.17%) |
Dec 03, 2013 | 15.32 | 15.42 | 15.15 | 15.36 | 97,613 | +0.11(+0.72%) |
Dec 02, 2013 | 15.50 | 15.64 | 15.22 | 15.25 | 77,216 | -0.18(-1.20%) |
Nov 29, 2013 | 15.74 | 15.74 | 15.43 | 15.43 | 37,623 | -0.15(-0.94%) |
Nov 27, 2013 | 15.77 | 15.77 | 15.54 | 15.58 | 18,148 | -0.10(-0.62%) |
Nov 26, 2013 | 15.83 | 15.93 | 15.63 | 15.67 | 226,929 | -0.06(-0.40%) |
Nov 25, 2013 | 15.90 | 15.90 | 15.65 | 15.74 | 40,188 | -0.09(-0.57%) |
Nov 22, 2013 | 15.65 | 15.86 | 15.65 | 15.83 | 87,305 | +0.18(+1.15%) |
Nov 21, 2013 | 15.74 | 15.86 | 15.62 | 15.65 | 119,946 | -0.06(-0.39%) |
Nov 20, 2013 | 15.73 | 15.73 | 15.38 | 15.71 | 385,906 | -0.02(-0.14%) |
Nov 19, 2013 | 16.04 | 16.04 | 15.58 | 15.73 | 214,658 | -0.23(-1.47%) |
Nov 18, 2013 | 16.18 | 16.18 | 15.96 | 15.96 | 97,861 | +0.27(+1.71%) |
Nov 15, 2013 | 15.36 | 15.91 | 15.33 | 15.70 | 47,499 | +0.51(+3.36%) |
Nov 14, 2013 | 15.16 | 15.29 | 15.03 | 15.19 | 89,239 | -0.18(-1.16%) |
Nov 12, 2013 | 15.34 | 15.49 | 15.19 | 15.36 | 74,966 | +0.03(+0.17%) |
Nov 11, 2013 | 15.54 | 15.54 | 15.25 | 15.34 | 94,374 | -0.25(-1.63%) |
Nov 08, 2013 | 15.86 | 15.88 | 15.47 | 15.59 | 86,917 | -0.30(-1.87%) |
Nov 07, 2013 | 16.28 | 16.28 | 15.80 | 15.89 | 78,560 | -0.38(-2.35%) |
Nov 06, 2013 | 16.25 | 16.29 | 16.14 | 16.27 | 47,263 | +0.06(+0.38%) |
Nov 05, 2013 | 16.23 | 16.30 | 16.11 | 16.21 | 87,035 | -0.15(-0.91%) |
Nov 04, 2013 | 16.31 | 16.36 | 16.21 | 16.36 | 81,990 | +0.02(+0.11%) |