Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.83 | 14.88 | 14.80 | 14.88 | 12,277 | +0.04(+0.24%) |
Jan 30, 2014 | 14.79 | 14.87 | 14.79 | 14.84 | 7,841 | +0.05(+0.34%) |
Jan 29, 2014 | 14.82 | 14.82 | 14.79 | 14.79 | 7,294 | -0.06(-0.38%) |
Jan 28, 2014 | 14.79 | 14.95 | 14.76 | 14.85 | 16,766 | -0.03(-0.17%) |
Jan 27, 2014 | 14.79 | 14.89 | 14.79 | 14.87 | 25,313 | +0.08(+0.52%) |
Jan 24, 2014 | 14.80 | 14.89 | 14.74 | 14.80 | 20,759 | -0.02(-0.14%) |
Jan 23, 2014 | 14.85 | 14.87 | 14.80 | 14.82 | 8,409 | +0.02(+0.10%) |
Jan 22, 2014 | 14.79 | 14.89 | 14.79 | 14.80 | 19,317 | +0.06(+0.41%) |
Jan 21, 2014 | 14.75 | 14.79 | 14.74 | 14.74 | 28,675 | -0.04(-0.28%) |
Jan 17, 2014 | 14.82 | 14.78 | 14.78 | 14.78 | 69,441 | -0.11(-0.75%) |
Jan 16, 2014 | 14.94 | 14.97 | 14.84 | 14.89 | 6,621 | +0.07(+0.48%) |
Jan 15, 2014 | 14.82 | 14.97 | 14.82 | 14.82 | 14,303 | -0.04(-0.24%) |
Jan 14, 2014 | 14.82 | 14.97 | 14.82 | 14.86 | 26,672 | +0.04(+0.26%) |
Jan 13, 2014 | 14.96 | 14.96 | 14.81 | 14.82 | 19,089 | -0.05(-0.33%) |
Jan 10, 2014 | 14.91 | 14.94 | 14.80 | 14.87 | 25,236 | +0.07(+0.45%) |
Jan 09, 2014 | 14.74 | 14.98 | 14.74 | 14.80 | 13,571 | +0.05(+0.34%) |
Jan 08, 2014 | 14.74 | 14.86 | 14.74 | 14.75 | 13,764 | +0.01(+0.07%) |
Jan 07, 2014 | 14.84 | 14.94 | 14.74 | 14.74 | 22,012 | -0.00(-0.00%) |
Jan 06, 2014 | 14.86 | 14.87 | 14.74 | 14.74 | 98,927 | -0.14(-0.92%) |
Jan 03, 2014 | 14.88 | 15.00 | 14.87 | 14.88 | 22,229 | -0.08(-0.56%) |
Jan 02, 2014 | 14.87 | 15.12 | 14.85 | 14.96 | 19,549 | +0.11(+0.74%) |
Dec 31, 2013 | 14.74 | 14.85 | 14.85 | 14.85 | 53,507 | +0.32(+2.17%) |
Dec 30, 2013 | 14.52 | 14.64 | 14.52 | 14.54 | 33,914 | +0.00(+0.00%) |
Dec 27, 2013 | 14.56 | 14.67 | 14.54 | 14.54 | 25,295 | -0.01(-0.07%) |
Dec 26, 2013 | 14.52 | 14.69 | 14.52 | 14.55 | 39,447 | +0.01(+0.10%) |
Dec 24, 2013 | 14.64 | 14.96 | 14.52 | 14.53 | 38,023 | -0.17(-1.14%) |
Dec 23, 2013 | 14.69 | 14.87 | 14.64 | 14.70 | 44,499 | -0.00(-0.00%) |
Dec 20, 2013 | 14.79 | 14.79 | 14.70 | 14.70 | 11,614 | -0.05(-0.34%) |
Dec 19, 2013 | 14.76 | 15.08 | 14.73 | 14.75 | 9,186 | +0.06(+0.42%) |
Dec 18, 2013 | 14.77 | 14.87 | 14.69 | 14.69 | 26,761 | -0.10(-0.69%) |
Dec 17, 2013 | 15.12 | 15.12 | 14.79 | 14.79 | 24,587 | -0.28(-1.85%) |
Dec 16, 2013 | 15.03 | 15.07 | 14.86 | 15.07 | 29,057 | -0.05(-0.30%) |
Dec 13, 2013 | 15.08 | 15.12 | 14.70 | 15.12 | 51,030 | +0.40(+2.73%) |
Dec 12, 2013 | 15.04 | 15.04 | 14.64 | 14.72 | 58,258 | -0.15(-0.99%) |
Dec 11, 2013 | 14.86 | 14.86 | 14.76 | 14.86 | 18,269 | +0.00(+0.00%) |
Dec 10, 2013 | 14.74 | 14.86 | 14.74 | 14.86 | 26,476 | +0.01(+0.07%) |
Dec 09, 2013 | 14.84 | 14.86 | 14.74 | 14.85 | 38,743 | +0.03(+0.20%) |
Dec 06, 2013 | 14.84 | 14.84 | 14.70 | 14.82 | 0 | +0.02(+0.17%) |
Dec 05, 2013 | 14.84 | 14.84 | 14.80 | 14.80 | 0 | -0.01(-0.03%) |
Dec 04, 2013 | 14.84 | 14.84 | 14.70 | 14.80 | 0 | +0.04(+0.24%) |
Dec 03, 2013 | 14.77 | 14.77 | 14.69 | 14.77 | 0 | -0.02(-0.17%) |
Dec 02, 2013 | 14.74 | 14.82 | 14.72 | 14.79 | 0 | -0.04(-0.30%) |
Nov 29, 2013 | 14.71 | 14.84 | 14.71 | 14.84 | 0 | +0.04(+0.27%) |
Nov 27, 2013 | 14.79 | 14.83 | 14.74 | 14.80 | 0 | +0.00(+0.03%) |
Nov 26, 2013 | 14.83 | 14.84 | 14.74 | 14.79 | 0 | +0.05(+0.34%) |
Nov 25, 2013 | 14.76 | 14.84 | 14.74 | 14.74 | 0 | +0.03(+0.17%) |
Nov 22, 2013 | 14.77 | 14.85 | 14.67 | 14.72 | 0 | -0.02(-0.13%) |
Nov 21, 2013 | 14.73 | 14.77 | 14.64 | 14.74 | 0 | -0.05(-0.31%) |
Nov 20, 2013 | 14.81 | 14.84 | 14.74 | 14.78 | 0 | -0.00(-0.03%) |
Nov 19, 2013 | 14.84 | 14.84 | 14.75 | 14.79 | 0 | +0.00(+0.03%) |
Nov 18, 2013 | 14.74 | 14.84 | 14.74 | 14.78 | 0 | +0.02(+0.14%) |
Nov 15, 2013 | 14.74 | 14.86 | 14.62 | 14.76 | 0 | +0.06(+0.41%) |
Nov 14, 2013 | 14.69 | 14.86 | 14.64 | 14.70 | 0 | -0.03(-0.20%) |
Nov 12, 2013 | 14.80 | 14.86 | 14.72 | 14.73 | 0 | -0.10(-0.71%) |
Nov 11, 2013 | 14.76 | 14.86 | 14.69 | 14.84 | 0 | +0.17(+1.16%) |
Nov 08, 2013 | 14.83 | 14.86 | 14.64 | 14.67 | 0 | -0.11(-0.74%) |
Nov 07, 2013 | 14.61 | 14.79 | 14.60 | 14.78 | 0 | +0.17(+1.16%) |
Nov 06, 2013 | 14.81 | 14.82 | 14.60 | 14.61 | 0 | -0.16(-1.08%) |
Nov 05, 2013 | 14.86 | 14.86 | 14.73 | 14.77 | 0 | +0.03(+0.17%) |
Nov 04, 2013 | 14.81 | 14.86 | 14.74 | 14.74 | 0 | -0.05(-0.34%) |