Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.79 | 16.54 | 14.63 | 15.65 | 254,008 | +0.69(+4.65%) |
Jan 30, 2014 | 15.03 | 15.13 | 14.81 | 14.96 | 56,672 | +0.03(+0.19%) |
Jan 29, 2014 | 14.48 | 15.71 | 14.46 | 14.93 | 210,121 | +0.53(+3.65%) |
Jan 28, 2014 | 14.86 | 14.86 | 14.36 | 14.40 | 35,457 | -0.36(-2.42%) |
Jan 27, 2014 | 14.07 | 14.85 | 13.95 | 14.76 | 34,801 | +0.69(+4.94%) |
Jan 24, 2014 | 13.83 | 14.10 | 13.76 | 14.06 | 46,243 | +0.09(+0.67%) |
Jan 23, 2014 | 13.94 | 14.09 | 13.89 | 13.97 | 12,579 | -0.11(-0.80%) |
Jan 22, 2014 | 13.77 | 14.14 | 13.77 | 14.08 | 21,624 | +0.27(+1.97%) |
Jan 21, 2014 | 14.01 | 14.01 | 13.73 | 13.81 | 11,658 | -0.15(-1.08%) |
Jan 17, 2014 | 13.99 | 13.96 | 13.96 | 13.96 | 19,916 | +0.03(+0.20%) |
Jan 16, 2014 | 13.96 | 13.96 | 13.80 | 13.93 | 30,992 | +0.00(+0.00%) |
Jan 15, 2014 | 13.63 | 14.08 | 13.62 | 13.93 | 32,024 | +0.36(+2.63%) |
Jan 14, 2014 | 13.54 | 13.65 | 13.44 | 13.58 | 20,101 | +0.14(+1.05%) |
Jan 13, 2014 | 13.50 | 13.72 | 13.19 | 13.44 | 36,396 | -0.12(-0.90%) |
Jan 10, 2014 | 13.50 | 13.71 | 13.49 | 13.56 | 27,163 | +0.01(+0.07%) |
Jan 09, 2014 | 13.61 | 13.61 | 13.38 | 13.55 | 41,636 | -0.06(-0.41%) |
Jan 08, 2014 | 13.06 | 13.61 | 12.73 | 13.60 | 147,941 | +0.57(+4.39%) |
Jan 07, 2014 | 13.60 | 13.92 | 13.02 | 13.03 | 47,679 | -0.60(-4.41%) |
Jan 06, 2014 | 13.73 | 13.73 | 13.47 | 13.63 | 44,602 | -0.08(-0.55%) |
Jan 03, 2014 | 13.64 | 13.76 | 13.53 | 13.71 | 44,828 | +0.06(+0.41%) |
Jan 02, 2014 | 13.91 | 13.91 | 13.34 | 13.65 | 55,777 | -0.34(-2.42%) |
Dec 31, 2013 | 13.28 | 13.99 | 13.99 | 13.99 | 69,548 | +0.78(+5.90%) |
Dec 30, 2013 | 13.76 | 13.76 | 13.06 | 13.21 | 42,715 | -0.57(-4.16%) |
Dec 27, 2013 | 13.71 | 13.88 | 13.63 | 13.78 | 34,210 | +0.08(+0.55%) |
Dec 26, 2013 | 14.12 | 14.12 | 13.63 | 13.71 | 22,006 | -0.33(-2.34%) |
Dec 24, 2013 | 14.25 | 14.26 | 13.79 | 14.04 | 9,640 | -0.24(-1.71%) |
Dec 23, 2013 | 13.99 | 14.74 | 13.85 | 14.28 | 94,430 | +0.38(+2.77%) |
Dec 20, 2013 | 14.06 | 14.45 | 13.76 | 13.90 | 637,942 | -0.16(-1.14%) |
Dec 19, 2013 | 14.06 | 14.18 | 13.97 | 14.06 | 155,412 | +0.06(+0.40%) |
Dec 18, 2013 | 13.41 | 14.13 | 13.30 | 14.00 | 74,314 | +0.50(+3.69%) |
Dec 17, 2013 | 13.62 | 13.62 | 13.35 | 13.50 | 63,498 | -0.07(-0.48%) |
Dec 16, 2013 | 13.46 | 13.70 | 13.44 | 13.57 | 48,869 | +0.18(+1.33%) |
Dec 13, 2013 | 13.34 | 13.45 | 13.21 | 13.39 | 24,287 | +0.16(+1.21%) |
Dec 12, 2013 | 13.53 | 13.53 | 13.14 | 13.23 | 105,602 | -0.30(-2.22%) |
Dec 11, 2013 | 13.56 | 13.84 | 13.52 | 13.53 | 24,188 | -0.07(-0.48%) |
Dec 10, 2013 | 13.60 | 13.83 | 13.40 | 13.60 | 33,877 | +0.00(+0.00%) |
Dec 09, 2013 | 13.03 | 14.03 | 12.96 | 13.60 | 40,259 | +0.56(+4.32%) |
Dec 06, 2013 | 13.62 | 14.02 | 12.96 | 13.03 | 21,412 | -0.60(-4.41%) |
Dec 05, 2013 | 14.08 | 14.08 | 13.63 | 13.63 | 17,883 | -0.22(-1.56%) |
Dec 04, 2013 | 14.21 | 14.21 | 13.58 | 13.85 | 94,407 | +0.00(+0.00%) |
Dec 03, 2013 | 13.32 | 14.18 | 12.73 | 13.85 | 49,908 | +0.48(+3.58%) |
Dec 02, 2013 | 12.89 | 13.46 | 12.64 | 13.37 | 50,449 | +0.49(+3.79%) |
Nov 29, 2013 | 13.14 | 13.29 | 12.77 | 12.88 | 9,528 | -0.13(-1.01%) |
Nov 27, 2013 | 13.02 | 13.45 | 12.81 | 13.01 | 102,096 | -0.01(-0.07%) |
Nov 26, 2013 | 13.31 | 13.43 | 12.95 | 13.02 | 65,281 | -0.29(-2.19%) |
Nov 25, 2013 | 13.42 | 13.42 | 13.02 | 13.31 | 27,291 | -0.02(-0.14%) |
Nov 22, 2013 | 12.98 | 13.34 | 12.85 | 13.33 | 14,346 | +0.23(+1.72%) |
Nov 21, 2013 | 13.11 | 13.19 | 13.04 | 13.11 | 57,725 | +0.13(+1.01%) |
Nov 20, 2013 | 12.53 | 13.02 | 12.41 | 12.98 | 31,973 | +0.32(+2.52%) |
Nov 19, 2013 | 12.77 | 12.84 | 12.66 | 12.66 | 7,320 | -0.11(-0.88%) |
Nov 18, 2013 | 12.44 | 12.81 | 12.35 | 12.77 | 74,725 | +0.42(+3.42%) |
Nov 15, 2013 | 12.30 | 12.44 | 12.30 | 12.35 | 44,082 | +0.00(+0.00%) |
Nov 14, 2013 | 12.74 | 12.84 | 12.35 | 12.35 | 288,407 | -0.23(-1.87%) |
Nov 12, 2013 | 12.91 | 12.91 | 12.52 | 12.58 | 185,983 | -0.24(-1.90%) |
Nov 11, 2013 | 12.91 | 13.11 | 12.68 | 12.83 | 47,517 | +0.00(+0.00%) |
Nov 08, 2013 | 13.14 | 13.15 | 12.68 | 12.83 | 67,098 | -0.32(-2.43%) |
Nov 07, 2013 | 13.14 | 13.23 | 13.02 | 13.14 | 35,827 | +0.08(+0.57%) |
Nov 06, 2013 | 12.96 | 13.07 | 12.81 | 13.07 | 39,217 | +0.31(+2.43%) |
Nov 05, 2013 | 13.13 | 13.18 | 12.40 | 12.76 | 48,034 | -0.40(-3.07%) |
Nov 04, 2013 | 13.60 | 13.60 | 13.02 | 13.16 | 67,168 | +0.10(+0.79%) |