Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.90 | 18.74 | 17.54 | 18.46 | 72,432 | +0.55(+3.07%) |
Jan 30, 2014 | 18.00 | 18.00 | 17.05 | 17.91 | 82,491 | +1.18(+7.05%) |
Jan 29, 2014 | 16.51 | 19.47 | 15.65 | 16.73 | 172,999 | +0.97(+6.15%) |
Jan 28, 2014 | 16.73 | 17.06 | 15.03 | 15.76 | 180,087 | -0.98(-5.85%) |
Jan 27, 2014 | 19.28 | 19.50 | 15.74 | 16.74 | 134,024 | -1.97(-10.53%) |
Jan 24, 2014 | 19.61 | 20.26 | 18.59 | 18.71 | 54,232 | -1.35(-6.73%) |
Jan 23, 2014 | 20.22 | 20.60 | 19.63 | 20.06 | 31,147 | -0.19(-0.94%) |
Jan 22, 2014 | 21.00 | 21.02 | 19.74 | 20.25 | 85,448 | -0.67(-3.20%) |
Jan 21, 2014 | 21.00 | 21.31 | 20.76 | 20.92 | 138,439 | +0.21(+1.01%) |
Jan 17, 2014 | 21.05 | 20.71 | 20.71 | 20.71 | 67,700 | -0.43(-2.03%) |
Jan 16, 2014 | 21.32 | 21.73 | 20.75 | 21.14 | 47,876 | -0.32(-1.49%) |
Jan 15, 2014 | 20.48 | 21.99 | 20.48 | 21.46 | 99,017 | +0.98(+4.79%) |
Jan 14, 2014 | 19.31 | 21.16 | 19.31 | 20.48 | 125,026 | +1.20(+6.22%) |
Jan 13, 2014 | 19.86 | 20.23 | 19.01 | 19.28 | 68,170 | -0.54(-2.72%) |
Jan 10, 2014 | 19.99 | 20.25 | 19.51 | 19.82 | 73,121 | -0.17(-0.85%) |
Jan 09, 2014 | 18.65 | 20.25 | 18.58 | 19.99 | 221,822 | +1.69(+9.23%) |
Jan 08, 2014 | 19.07 | 19.58 | 18.11 | 18.30 | 69,511 | -0.63(-3.33%) |
Jan 07, 2014 | 18.25 | 19.09 | 18.16 | 18.93 | 98,342 | +0.80(+4.41%) |
Jan 06, 2014 | 17.66 | 18.20 | 17.51 | 18.13 | 39,022 | +0.60(+3.42%) |
Jan 03, 2014 | 17.29 | 17.69 | 17.14 | 17.53 | 79,962 | +0.27(+1.56%) |
Jan 02, 2014 | 17.92 | 18.03 | 17.08 | 17.26 | 56,028 | -0.70(-3.90%) |
Dec 31, 2013 | 17.96 | 17.96 | 17.96 | 17.96 | 80,500 | +0.07(+0.39%) |
Dec 30, 2013 | 17.40 | 18.31 | 17.40 | 17.89 | 86,355 | +0.51(+2.93%) |
Dec 27, 2013 | 17.00 | 17.55 | 17.00 | 17.38 | 63,856 | +0.42(+2.48%) |
Dec 26, 2013 | 17.26 | 17.78 | 16.79 | 16.96 | 32,197 | -0.02(-0.12%) |
Dec 24, 2013 | 17.00 | 17.78 | 16.84 | 16.98 | 27,309 | -0.09(-0.56%) |
Dec 23, 2013 | 16.69 | 17.64 | 16.69 | 17.07 | 76,510 | +0.68(+4.18%) |
Dec 20, 2013 | 15.98 | 16.39 | 15.10 | 16.39 | 1,195,561 | +0.47(+2.95%) |
Dec 19, 2013 | 16.11 | 16.88 | 15.60 | 15.92 | 102,362 | -0.16(-1.00%) |
Dec 18, 2013 | 15.83 | 16.34 | 15.83 | 16.08 | 131,638 | +0.35(+2.23%) |
Dec 17, 2013 | 15.06 | 16.00 | 14.68 | 15.73 | 120,734 | +0.93(+6.28%) |
Dec 16, 2013 | 14.41 | 14.97 | 13.56 | 14.80 | 118,591 | +0.54(+3.79%) |
Dec 13, 2013 | 15.03 | 15.20 | 13.79 | 14.26 | 118,974 | -0.69(-4.62%) |
Dec 12, 2013 | 14.93 | 15.16 | 14.52 | 14.95 | 68,387 | +0.02(+0.13%) |
Dec 11, 2013 | 16.00 | 16.20 | 14.62 | 14.93 | 97,490 | -1.06(-6.63%) |
Dec 10, 2013 | 16.02 | 16.73 | 15.03 | 15.99 | 177,637 | -0.01(-0.06%) |
Dec 09, 2013 | 15.51 | 16.75 | 14.91 | 16.00 | 273,962 | +0.65(+4.23%) |
Dec 06, 2013 | 14.48 | 16.00 | 14.48 | 15.35 | 0 | +1.00(+6.97%) |
Dec 05, 2013 | 13.50 | 15.66 | 12.50 | 14.35 | 0 | +0.75(+5.51%) |
Dec 04, 2013 | 11.70 | 14.21 | 11.70 | 13.60 | 0 | +1.59(+13.24%) |
Dec 03, 2013 | 12.00 | 12.01 | 11.57 | 12.01 | 0 | +0.52(+4.53%) |
Dec 02, 2013 | 11.15 | 11.68 | 10.98 | 11.49 | 0 | +0.24(+2.13%) |
Nov 29, 2013 | 11.26 | 11.77 | 11.00 | 11.25 | 0 | -0.42(-3.60%) |
Nov 27, 2013 | 10.84 | 11.76 | 10.60 | 11.67 | 0 | +0.88(+8.16%) |
Nov 26, 2013 | 11.77 | 11.77 | 10.65 | 10.79 | 0 | -0.46(-4.09%) |
Nov 25, 2013 | 11.64 | 11.75 | 11.25 | 11.25 | 0 | -0.39(-3.35%) |
Nov 22, 2013 | 12.18 | 12.30 | 11.62 | 11.64 | 0 | +0.04(+0.34%) |
Nov 21, 2013 | 12.00 | 12.43 | 11.60 | 11.60 | 0 | -0.24(-2.03%) |
Nov 20, 2013 | 12.04 | 12.50 | 11.38 | 11.84 | 0 | +0.39(+3.41%) |
Nov 19, 2013 | 11.00 | 11.88 | 10.80 | 11.45 | 0 | +0.84(+7.92%) |
Nov 18, 2013 | 10.76 | 10.76 | 10.50 | 10.61 | 0 | -0.09(-0.84%) |
Nov 15, 2013 | 10.61 | 10.72 | 10.61 | 10.70 | 0 | +0.12(+1.13%) |
Nov 14, 2013 | 10.51 | 10.63 | 10.45 | 10.58 | 0 | -0.09(-0.84%) |
Nov 12, 2013 | 10.63 | 11.04 | 10.63 | 10.67 | 0 | -0.21(-1.93%) |
Nov 11, 2013 | 11.30 | 11.30 | 10.88 | 10.88 | 0 | -0.01(-0.09%) |
Nov 08, 2013 | 10.68 | 11.00 | 10.38 | 10.89 | 0 | +0.47(+4.51%) |
Nov 07, 2013 | 10.76 | 11.28 | 10.40 | 10.42 | 0 | -0.51(-4.67%) |
Nov 06, 2013 | 11.57 | 12.03 | 10.84 | 10.93 | 63,837 | -0.58(-5.04%) |
Nov 05, 2013 | 11.00 | 12.08 | 10.85 | 11.51 | 0 | +0.69(+6.38%) |
Nov 04, 2013 | 10.49 | 10.84 | 10.49 | 10.82 | 0 | +0.32(+3.05%) |
Nov 01, 2013 | 10.50 | 10.52 | 10.46 | 10.50 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 10.45 | 10.54 | 10.38 | 10.50 | 0 | +0.10(+0.96%) |
Oct 30, 2013 | 10.53 | 10.53 | 10.32 | 10.40 | 0 | -0.13(-1.23%) |
Oct 29, 2013 | 10.41 | 10.55 | 10.31 | 10.53 | 0 | -0.02(-0.19%) |
Oct 28, 2013 | 10.50 | 10.70 | 10.32 | 10.55 | 0 | -0.06(-0.57%) |