Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.94 | 16.09 | 15.64 | 16.02 | 298,828 | -0.11(-0.68%) |
Jan 30, 2014 | 15.83 | 16.17 | 15.75 | 16.13 | 262,102 | +0.40(+2.54%) |
Jan 29, 2014 | 16.16 | 16.22 | 15.62 | 15.73 | 317,752 | -0.60(-3.67%) |
Jan 28, 2014 | 16.02 | 16.42 | 15.90 | 16.33 | 419,027 | +0.19(+1.18%) |
Jan 27, 2014 | 16.09 | 16.29 | 15.57 | 16.14 | 608,620 | +0.16(+1.00%) |
Jan 24, 2014 | 16.51 | 16.55 | 15.92 | 15.98 | 469,031 | -0.65(-3.91%) |
Jan 23, 2014 | 16.48 | 16.64 | 16.14 | 16.63 | 430,743 | +0.15(+0.91%) |
Jan 22, 2014 | 15.99 | 16.52 | 15.67 | 16.48 | 635,106 | +0.42(+2.62%) |
Jan 21, 2014 | 16.23 | 16.38 | 15.98 | 16.06 | 474,227 | -0.38(-2.31%) |
Jan 17, 2014 | 16.53 | 16.44 | 16.44 | 16.44 | 552,500 | -0.18(-1.08%) |
Jan 16, 2014 | 17.31 | 18.09 | 16.38 | 16.62 | 1,255,816 | -0.44(-2.58%) |
Jan 15, 2014 | 16.35 | 17.30 | 16.42 | 17.06 | 1,276,112 | +0.71(+4.34%) |
Jan 14, 2014 | 15.04 | 16.60 | 14.79 | 16.35 | 1,805,955 | +1.42(+9.51%) |
Jan 13, 2014 | 15.46 | 15.55 | 14.77 | 14.93 | 290,414 | -0.35(-2.29%) |
Jan 10, 2014 | 15.61 | 15.61 | 14.64 | 15.28 | 497,157 | -0.33(-2.11%) |
Jan 09, 2014 | 15.69 | 15.78 | 15.44 | 15.61 | 623,129 | +0.22(+1.43%) |
Jan 08, 2014 | 15.40 | 15.59 | 15.22 | 15.39 | 226,332 | -0.01(-0.06%) |
Jan 07, 2014 | 15.31 | 15.73 | 15.25 | 15.40 | 545,693 | -0.15(-0.96%) |
Jan 06, 2014 | 15.17 | 15.84 | 15.03 | 15.55 | 517,664 | +0.40(+2.64%) |
Jan 03, 2014 | 15.25 | 15.36 | 15.05 | 15.15 | 208,361 | +0.01(+0.07%) |
Jan 02, 2014 | 15.07 | 15.21 | 14.80 | 15.14 | 502,438 | +0.01(+0.07%) |
Dec 31, 2013 | 14.98 | 15.13 | 15.13 | 15.13 | 233,000 | +0.13(+0.87%) |
Dec 30, 2013 | 14.78 | 15.04 | 14.59 | 15.00 | 144,649 | +0.08(+0.54%) |
Dec 27, 2013 | 14.63 | 14.93 | 14.54 | 14.92 | 177,202 | +0.24(+1.63%) |
Dec 26, 2013 | 15.22 | 15.29 | 14.64 | 14.68 | 160,306 | -0.31(-2.07%) |
Dec 24, 2013 | 14.80 | 15.06 | 14.77 | 14.99 | 87,685 | +0.16(+1.08%) |
Dec 23, 2013 | 15.00 | 15.10 | 14.77 | 14.83 | 247,248 | -0.12(-0.80%) |
Dec 20, 2013 | 14.83 | 15.29 | 14.70 | 14.95 | 487,504 | +0.19(+1.29%) |
Dec 19, 2013 | 14.49 | 15.17 | 14.39 | 14.76 | 726,937 | +0.38(+2.64%) |
Dec 18, 2013 | 14.35 | 14.49 | 14.05 | 14.38 | 380,962 | +0.13(+0.91%) |
Dec 17, 2013 | 13.95 | 14.39 | 13.76 | 14.25 | 330,217 | +0.43(+3.11%) |
Dec 16, 2013 | 13.82 | 13.88 | 13.70 | 13.82 | 142,942 | +0.10(+0.73%) |
Dec 13, 2013 | 13.64 | 13.79 | 13.54 | 13.72 | 240,943 | +0.17(+1.25%) |
Dec 12, 2013 | 13.75 | 13.85 | 13.52 | 13.55 | 228,085 | -0.22(-1.60%) |
Dec 11, 2013 | 13.66 | 13.99 | 13.37 | 13.77 | 533,431 | +0.20(+1.47%) |
Dec 10, 2013 | 13.66 | 13.74 | 13.48 | 13.57 | 209,907 | -0.04(-0.29%) |
Dec 09, 2013 | 13.50 | 13.71 | 13.38 | 13.61 | 196,253 | +0.16(+1.19%) |
Dec 06, 2013 | 13.43 | 13.59 | 13.20 | 13.45 | 0 | +0.12(+0.90%) |
Dec 05, 2013 | 13.38 | 13.46 | 13.17 | 13.33 | 0 | -0.02(-0.15%) |
Dec 04, 2013 | 13.00 | 13.47 | 12.94 | 13.35 | 0 | +0.33(+2.53%) |
Dec 03, 2013 | 13.13 | 13.34 | 12.85 | 13.02 | 0 | -0.10(-0.76%) |
Dec 02, 2013 | 13.06 | 13.57 | 13.06 | 13.12 | 0 | +0.08(+0.61%) |
Nov 29, 2013 | 13.20 | 13.20 | 13.01 | 13.04 | 0 | -0.16(-1.21%) |
Nov 27, 2013 | 12.86 | 13.21 | 12.57 | 13.20 | 0 | +0.36(+2.80%) |
Nov 26, 2013 | 13.05 | 13.11 | 12.81 | 12.84 | 0 | -0.16(-1.23%) |
Nov 25, 2013 | 13.18 | 13.18 | 12.96 | 13.00 | 0 | -0.18(-1.37%) |
Nov 22, 2013 | 13.07 | 13.19 | 12.96 | 13.18 | 0 | +0.15(+1.15%) |
Nov 21, 2013 | 13.09 | 13.16 | 12.96 | 13.03 | 0 | +0.01(+0.08%) |
Nov 20, 2013 | 13.09 | 13.15 | 12.86 | 13.02 | 0 | -0.01(-0.08%) |
Nov 19, 2013 | 13.23 | 13.27 | 12.95 | 13.03 | 0 | -0.29(-2.18%) |
Nov 18, 2013 | 13.95 | 14.00 | 13.21 | 13.32 | 0 | -0.45(-3.27%) |
Nov 15, 2013 | 13.70 | 14.03 | 13.53 | 13.77 | 0 | +0.08(+0.58%) |
Nov 14, 2013 | 13.70 | 13.74 | 13.39 | 13.69 | 0 | +0.54(+4.11%) |
Nov 12, 2013 | 12.99 | 13.28 | 12.76 | 13.15 | 0 | +0.44(+3.46%) |
Nov 11, 2013 | 12.83 | 12.87 | 12.55 | 12.71 | 0 | -0.12(-0.94%) |
Nov 08, 2013 | 12.84 | 13.15 | 12.65 | 12.83 | 0 | -0.04(-0.31%) |
Nov 07, 2013 | 13.14 | 13.41 | 12.80 | 12.87 | 0 | -0.06(-0.46%) |
Nov 06, 2013 | 12.93 | 13.00 | 12.77 | 12.93 | 0 | +0.12(+0.94%) |
Nov 05, 2013 | 13.02 | 13.15 | 12.76 | 12.81 | 0 | -0.20(-1.50%) |
Nov 04, 2013 | 13.20 | 13.34 | 12.81 | 13.01 | 0 | -0.22(-1.70%) |