Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.33 | 17.16 | 16.17 | 17.00 | 16,391 | +0.41(+2.48%) |
Jan 30, 2014 | 16.07 | 16.79 | 16.07 | 16.59 | 23,784 | +0.59(+3.68%) |
Jan 29, 2014 | 16.03 | 16.15 | 15.98 | 16.00 | 15,462 | -0.21(-1.33%) |
Jan 28, 2014 | 16.10 | 16.36 | 16.04 | 16.22 | 13,083 | +0.08(+0.52%) |
Jan 27, 2014 | 16.16 | 16.24 | 16.13 | 16.13 | 5,971 | -0.04(-0.23%) |
Jan 24, 2014 | 16.15 | 16.50 | 16.12 | 16.17 | 19,935 | -0.14(-0.86%) |
Jan 23, 2014 | 16.19 | 16.49 | 16.12 | 16.31 | 6,821 | -0.05(-0.29%) |
Jan 22, 2014 | 16.32 | 16.36 | 16.13 | 16.36 | 4,366 | +0.05(+0.29%) |
Jan 21, 2014 | 16.22 | 16.31 | 16.12 | 16.31 | 3,509 | +0.13(+0.81%) |
Jan 17, 2014 | 16.12 | 16.18 | 16.18 | 16.18 | 9,842 | +0.01(+0.06%) |
Jan 16, 2014 | 16.18 | 16.32 | 16.12 | 16.17 | 10,333 | -0.12(-0.75%) |
Jan 15, 2014 | 16.32 | 16.53 | 16.12 | 16.29 | 7,522 | -0.03(-0.17%) |
Jan 14, 2014 | 16.10 | 16.32 | 15.94 | 16.32 | 7,974 | +0.18(+1.10%) |
Jan 13, 2014 | 15.94 | 16.32 | 15.89 | 16.14 | 18,924 | +0.08(+0.52%) |
Jan 10, 2014 | 16.18 | 16.39 | 15.96 | 16.06 | 4,190 | -0.08(-0.52%) |
Jan 09, 2014 | 15.91 | 16.48 | 15.89 | 16.14 | 13,524 | +0.23(+1.47%) |
Jan 08, 2014 | 15.94 | 15.96 | 15.73 | 15.91 | 11,366 | -0.09(-0.58%) |
Jan 07, 2014 | 15.73 | 16.10 | 15.73 | 16.00 | 9,075 | +0.28(+1.78%) |
Jan 06, 2014 | 15.83 | 16.65 | 15.60 | 15.72 | 12,557 | -0.18(-1.12%) |
Jan 03, 2014 | 15.77 | 16.34 | 15.55 | 15.90 | 13,575 | +0.11(+0.71%) |
Jan 02, 2014 | 16.30 | 16.43 | 15.76 | 15.79 | 23,902 | -0.72(-4.36%) |
Dec 31, 2013 | 16.54 | 16.51 | 16.51 | 16.51 | 8,023 | -0.18(-1.06%) |
Dec 30, 2013 | 16.46 | 16.87 | 16.22 | 16.68 | 27,244 | +0.14(+0.85%) |
Dec 27, 2013 | 16.27 | 17.29 | 16.27 | 16.54 | 18,413 | +0.32(+1.96%) |
Dec 26, 2013 | 16.27 | 16.80 | 16.15 | 16.23 | 6,501 | -0.07(-0.40%) |
Dec 24, 2013 | 15.89 | 16.54 | 15.89 | 16.29 | 15,161 | +0.48(+3.01%) |
Dec 23, 2013 | 15.60 | 16.10 | 15.60 | 15.82 | 11,827 | +0.22(+1.44%) |
Dec 20, 2013 | 14.95 | 15.71 | 14.95 | 15.59 | 75,267 | +0.70(+4.72%) |
Dec 19, 2013 | 14.68 | 15.13 | 14.68 | 14.89 | 16,222 | +0.15(+1.01%) |
Dec 18, 2013 | 14.67 | 14.76 | 14.05 | 14.74 | 14,077 | +0.04(+0.25%) |
Dec 17, 2013 | 14.27 | 14.78 | 14.05 | 14.70 | 10,580 | +0.38(+2.66%) |
Dec 16, 2013 | 14.05 | 14.38 | 13.70 | 14.32 | 24,451 | +0.27(+1.92%) |
Dec 13, 2013 | 13.85 | 14.26 | 13.69 | 14.05 | 41,661 | +0.20(+1.48%) |
Dec 12, 2013 | 14.12 | 14.17 | 13.78 | 13.85 | 33,183 | -0.33(-2.36%) |
Dec 11, 2013 | 14.29 | 14.32 | 14.05 | 14.18 | 20,746 | -0.15(-1.04%) |
Dec 10, 2013 | 14.19 | 14.42 | 14.19 | 14.33 | 13,131 | -0.09(-0.64%) |
Dec 09, 2013 | 14.56 | 14.56 | 14.22 | 14.42 | 8,955 | -0.18(-1.21%) |
Dec 06, 2013 | 14.75 | 14.75 | 14.14 | 14.60 | 0 | -0.15(-1.01%) |
Dec 05, 2013 | 15.31 | 15.31 | 14.46 | 14.75 | 0 | -0.25(-1.67%) |
Dec 04, 2013 | 14.92 | 15.31 | 14.70 | 15.00 | 0 | -0.03(-0.19%) |
Dec 03, 2013 | 15.29 | 15.68 | 14.87 | 15.03 | 0 | -0.32(-2.06%) |
Dec 02, 2013 | 15.73 | 15.79 | 15.22 | 15.34 | 0 | -0.55(-3.45%) |
Nov 29, 2013 | 15.62 | 16.05 | 15.36 | 15.89 | 0 | +0.21(+1.36%) |
Nov 27, 2013 | 15.40 | 15.91 | 15.35 | 15.68 | 0 | +0.76(+5.12%) |
Nov 26, 2013 | 14.79 | 15.06 | 14.75 | 14.92 | 0 | +0.21(+1.46%) |
Nov 25, 2013 | 14.51 | 14.79 | 14.29 | 14.70 | 0 | +0.10(+0.70%) |
Nov 22, 2013 | 14.29 | 14.60 | 14.19 | 14.60 | 0 | +0.23(+1.62%) |
Nov 21, 2013 | 14.29 | 14.38 | 14.23 | 14.37 | 4,852 | +0.14(+0.98%) |
Nov 20, 2013 | 14.25 | 14.29 | 14.14 | 14.23 | 0 | -0.06(-0.39%) |
Nov 19, 2013 | 14.16 | 14.31 | 14.13 | 14.28 | 8,655 | +0.10(+0.72%) |
Nov 18, 2013 | 14.41 | 14.41 | 14.17 | 14.18 | 0 | -0.22(-1.55%) |
Nov 15, 2013 | 14.27 | 14.54 | 14.19 | 14.40 | 0 | +0.08(+0.58%) |
Nov 14, 2013 | 14.10 | 14.39 | 14.10 | 14.32 | 0 | -0.10(-0.71%) |
Nov 12, 2013 | 14.37 | 14.65 | 14.00 | 14.42 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 13.98 | 14.76 | 13.98 | 14.42 | 0 | +0.43(+3.06%) |
Nov 08, 2013 | 13.63 | 14.16 | 13.63 | 13.99 | 0 | +0.35(+2.59%) |
Nov 07, 2013 | 13.53 | 13.86 | 13.52 | 13.64 | 25,408 | -0.05(-0.34%) |
Nov 06, 2013 | 13.63 | 13.77 | 13.58 | 13.69 | 0 | +0.10(+0.75%) |
Nov 05, 2013 | 13.52 | 13.76 | 13.45 | 13.59 | 0 | -0.04(-0.27%) |
Nov 04, 2013 | 13.52 | 13.73 | 13.45 | 13.62 | 25,484 | +0.17(+1.24%) |