Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.29 | 27.93 | 25.25 | 27.75 | 112,477 | +2.63(+10.47%) |
Jan 30, 2014 | 24.00 | 25.12 | 22.45 | 25.12 | 99,416 | +3.18(+14.49%) |
Jan 29, 2014 | 21.90 | 22.26 | 21.78 | 21.94 | 62,990 | -0.11(-0.50%) |
Jan 28, 2014 | 21.39 | 22.43 | 20.30 | 22.05 | 65,942 | +0.48(+2.23%) |
Jan 27, 2014 | 21.10 | 22.06 | 20.90 | 21.57 | 63,467 | +0.43(+2.03%) |
Jan 24, 2014 | 22.25 | 22.25 | 20.48 | 21.14 | 79,442 | -1.12(-5.03%) |
Jan 23, 2014 | 22.38 | 22.78 | 21.99 | 22.26 | 36,986 | +0.29(+1.32%) |
Jan 22, 2014 | 21.90 | 22.14 | 21.66 | 21.97 | 20,256 | +0.49(+2.28%) |
Jan 21, 2014 | 20.97 | 22.13 | 20.92 | 21.48 | 64,482 | +0.53(+2.53%) |
Jan 17, 2014 | 20.67 | 20.95 | 20.95 | 20.95 | 51,500 | +0.08(+0.38%) |
Jan 16, 2014 | 20.49 | 21.13 | 20.32 | 20.87 | 50,535 | +0.16(+0.77%) |
Jan 15, 2014 | 21.42 | 21.49 | 20.04 | 20.71 | 278,129 | -0.71(-3.31%) |
Jan 14, 2014 | 21.41 | 21.50 | 20.92 | 21.42 | 99,267 | -0.08(-0.37%) |
Jan 13, 2014 | 21.89 | 22.50 | 21.22 | 21.50 | 30,700 | -0.44(-2.01%) |
Jan 10, 2014 | 21.76 | 22.30 | 21.42 | 21.94 | 33,025 | +0.09(+0.41%) |
Jan 09, 2014 | 22.62 | 23.47 | 21.82 | 21.85 | 142,963 | -0.62(-2.76%) |
Jan 08, 2014 | 20.64 | 22.50 | 20.48 | 22.47 | 84,219 | +1.97(+9.61%) |
Jan 07, 2014 | 19.88 | 20.76 | 19.88 | 20.50 | 16,827 | +0.61(+3.07%) |
Jan 06, 2014 | 20.41 | 20.61 | 19.81 | 19.89 | 35,686 | -0.50(-2.45%) |
Jan 03, 2014 | 19.85 | 21.13 | 19.85 | 20.39 | 92,543 | +0.57(+2.88%) |
Jan 02, 2014 | 19.35 | 20.16 | 19.30 | 19.82 | 83,343 | +0.56(+2.91%) |
Dec 31, 2013 | 18.82 | 19.26 | 19.26 | 19.26 | 45,900 | +0.22(+1.16%) |
Dec 30, 2013 | 18.84 | 19.08 | 18.28 | 19.04 | 36,984 | +0.06(+0.32%) |
Dec 27, 2013 | 18.99 | 19.11 | 18.90 | 18.98 | 26,827 | -0.03(-0.16%) |
Dec 26, 2013 | 18.80 | 19.05 | 18.80 | 19.01 | 28,700 | +0.21(+1.12%) |
Dec 24, 2013 | 19.00 | 19.00 | 18.77 | 18.80 | 59,353 | -0.08(-0.42%) |
Dec 23, 2013 | 18.57 | 19.08 | 18.57 | 18.88 | 40,480 | +0.20(+1.07%) |
Dec 20, 2013 | 19.00 | 19.00 | 18.12 | 18.68 | 131,026 | -0.20(-1.06%) |
Dec 19, 2013 | 17.65 | 19.20 | 17.60 | 18.88 | 80,986 | +1.04(+5.83%) |
Dec 18, 2013 | 17.73 | 18.01 | 17.01 | 17.84 | 120,042 | +0.19(+1.08%) |
Dec 17, 2013 | 16.87 | 18.57 | 16.87 | 17.65 | 49,156 | +0.66(+3.88%) |
Dec 16, 2013 | 17.70 | 17.70 | 16.55 | 16.99 | 168,430 | -0.71(-4.01%) |
Dec 13, 2013 | 17.35 | 18.72 | 17.35 | 17.70 | 57,316 | -0.10(-0.56%) |
Dec 12, 2013 | 18.34 | 18.34 | 17.38 | 17.80 | 121,004 | -0.39(-2.14%) |
Dec 11, 2013 | 18.27 | 18.50 | 17.86 | 18.19 | 52,064 | -0.20(-1.09%) |
Dec 10, 2013 | 18.92 | 19.01 | 18.05 | 18.39 | 52,527 | -0.57(-3.01%) |
Dec 09, 2013 | 19.34 | 19.73 | 18.71 | 18.96 | 163,769 | -0.38(-1.96%) |
Dec 06, 2013 | 18.36 | 19.73 | 18.25 | 19.34 | 0 | +1.12(+6.15%) |
Dec 05, 2013 | 17.46 | 18.49 | 17.19 | 18.22 | 0 | +0.96(+5.56%) |
Dec 04, 2013 | 16.73 | 17.57 | 16.36 | 17.26 | 0 | +0.41(+2.43%) |
Dec 03, 2013 | 16.02 | 16.90 | 15.90 | 16.85 | 0 | +0.85(+5.31%) |
Dec 02, 2013 | 16.00 | 16.18 | 15.11 | 16.00 | 0 | +0.04(+0.25%) |
Nov 29, 2013 | 15.90 | 16.32 | 15.71 | 15.96 | 0 | +0.06(+0.38%) |
Nov 27, 2013 | 15.75 | 16.10 | 15.21 | 15.90 | 0 | +0.22(+1.40%) |
Nov 26, 2013 | 15.65 | 16.13 | 15.47 | 15.68 | 0 | +0.07(+0.45%) |
Nov 25, 2013 | 15.47 | 15.75 | 14.95 | 15.61 | 0 | +0.10(+0.64%) |
Nov 22, 2013 | 15.25 | 15.84 | 14.76 | 15.51 | 0 | +0.27(+1.77%) |
Nov 21, 2013 | 15.14 | 15.29 | 14.72 | 15.24 | 0 | +0.02(+0.13%) |
Nov 20, 2013 | 15.54 | 15.55 | 14.87 | 15.22 | 0 | -0.22(-1.42%) |
Nov 19, 2013 | 16.00 | 16.00 | 15.34 | 15.44 | 0 | -0.51(-3.20%) |
Nov 18, 2013 | 15.60 | 16.40 | 15.45 | 15.95 | 0 | +0.34(+2.18%) |
Nov 15, 2013 | 15.49 | 16.10 | 15.35 | 15.61 | 0 | +0.11(+0.71%) |
Nov 14, 2013 | 15.69 | 15.69 | 15.31 | 15.50 | 0 | -0.77(-4.73%) |
Nov 12, 2013 | 15.12 | 16.27 | 14.80 | 16.27 | 0 | +1.17(+7.75%) |
Nov 11, 2013 | 15.15 | 15.30 | 14.93 | 15.10 | 0 | +0.02(+0.13%) |
Nov 08, 2013 | 15.10 | 15.49 | 14.61 | 15.08 | 0 | +0.07(+0.47%) |
Nov 07, 2013 | 15.13 | 15.15 | 14.86 | 15.01 | 0 | -0.07(-0.46%) |
Nov 06, 2013 | 15.20 | 15.44 | 14.90 | 15.08 | 0 | -0.13(-0.85%) |
Nov 05, 2013 | 15.00 | 15.30 | 14.69 | 15.21 | 0 | +0.02(+0.13%) |
Nov 04, 2013 | 15.40 | 15.70 | 15.03 | 15.19 | 0 | -0.14(-0.91%) |