Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.50 | 14.57 | 14.22 | 14.22 | 5,204 | -0.40(-2.74%) |
Jan 30, 2014 | 14.58 | 14.88 | 14.50 | 14.62 | 6,008 | +0.05(+0.34%) |
Jan 29, 2014 | 14.40 | 14.62 | 13.94 | 14.57 | 65,446 | -0.05(-0.34%) |
Jan 28, 2014 | 14.92 | 15.43 | 14.25 | 14.62 | 16,132 | -0.26(-1.75%) |
Jan 27, 2014 | 15.40 | 15.40 | 14.50 | 14.88 | 14,748 | -0.57(-3.69%) |
Jan 24, 2014 | 15.81 | 15.94 | 15.34 | 15.45 | 50,292 | -0.38(-2.40%) |
Jan 23, 2014 | 15.71 | 15.85 | 15.71 | 15.83 | 13,325 | +0.24(+1.54%) |
Jan 22, 2014 | 15.60 | 15.73 | 15.55 | 15.59 | 9,573 | +0.09(+0.58%) |
Jan 21, 2014 | 15.35 | 15.77 | 15.35 | 15.50 | 13,850 | +0.19(+1.24%) |
Jan 17, 2014 | 14.98 | 15.31 | 15.31 | 15.31 | 16,000 | +0.33(+2.20%) |
Jan 16, 2014 | 14.77 | 15.21 | 14.77 | 14.98 | 33,636 | +0.16(+1.08%) |
Jan 15, 2014 | 13.63 | 15.00 | 14.45 | 14.82 | 88,848 | +0.37(+2.56%) |
Jan 14, 2014 | 14.18 | 14.45 | 14.05 | 14.45 | 6,251 | +0.39(+2.77%) |
Jan 13, 2014 | 13.94 | 14.18 | 13.83 | 14.06 | 17,697 | +0.11(+0.79%) |
Jan 10, 2014 | 13.80 | 14.93 | 13.80 | 13.95 | 7,083 | +0.25(+1.82%) |
Jan 09, 2014 | 13.08 | 13.72 | 13.08 | 13.70 | 9,556 | +0.69(+5.30%) |
Jan 08, 2014 | 12.87 | 13.31 | 12.87 | 13.01 | 12,809 | +0.13(+1.01%) |
Jan 07, 2014 | 12.92 | 13.06 | 12.76 | 12.88 | 9,446 | +0.02(+0.16%) |
Jan 06, 2014 | 12.65 | 13.36 | 12.62 | 12.86 | 20,454 | +0.24(+1.90%) |
Jan 03, 2014 | 12.25 | 12.87 | 12.25 | 12.62 | 17,038 | +0.26(+2.10%) |
Jan 02, 2014 | 12.21 | 12.45 | 12.17 | 12.36 | 19,535 | +0.11(+0.90%) |
Dec 31, 2013 | 12.00 | 12.25 | 12.25 | 12.25 | 21,600 | +0.05(+0.41%) |
Dec 30, 2013 | 12.32 | 12.32 | 12.13 | 12.20 | 13,490 | -0.17(-1.37%) |
Dec 27, 2013 | 12.40 | 12.45 | 12.25 | 12.37 | 8,271 | -0.03(-0.24%) |
Dec 26, 2013 | 12.17 | 12.40 | 12.11 | 12.40 | 22,161 | +0.15(+1.22%) |
Dec 24, 2013 | 12.40 | 12.40 | 12.10 | 12.25 | 8,946 | -0.18(-1.45%) |
Dec 23, 2013 | 12.25 | 12.48 | 12.16 | 12.43 | 40,171 | +0.16(+1.30%) |
Dec 20, 2013 | 12.41 | 12.52 | 12.02 | 12.27 | 32,390 | +0.06(+0.49%) |
Dec 19, 2013 | 12.34 | 12.50 | 12.10 | 12.21 | 30,322 | -0.26(-2.09%) |
Dec 18, 2013 | 12.66 | 12.66 | 12.30 | 12.47 | 8,560 | -0.18(-1.42%) |
Dec 17, 2013 | 12.70 | 12.75 | 12.51 | 12.65 | 19,366 | -0.16(-1.25%) |
Dec 16, 2013 | 12.65 | 12.84 | 10.84 | 12.81 | 18,918 | +0.27(+2.15%) |
Dec 13, 2013 | 12.41 | 12.63 | 12.36 | 12.54 | 9,061 | +0.17(+1.37%) |
Dec 12, 2013 | 12.50 | 12.54 | 12.20 | 12.37 | 28,397 | -0.13(-1.04%) |
Dec 11, 2013 | 12.61 | 12.61 | 12.50 | 12.50 | 12,453 | -0.12(-0.95%) |
Dec 10, 2013 | 12.70 | 12.71 | 12.62 | 12.62 | 6,547 | -0.08(-0.63%) |
Dec 09, 2013 | 12.70 | 12.77 | 12.65 | 12.70 | 5,152 | +0.00(+0.00%) |
Dec 06, 2013 | 12.64 | 12.76 | 12.60 | 12.70 | 0 | +0.05(+0.40%) |
Dec 05, 2013 | 12.81 | 12.81 | 12.39 | 12.65 | 0 | -0.18(-1.40%) |
Dec 04, 2013 | 12.94 | 13.06 | 12.82 | 12.83 | 0 | -0.09(-0.70%) |
Dec 03, 2013 | 12.91 | 13.06 | 12.91 | 12.92 | 0 | -0.05(-0.39%) |
Dec 02, 2013 | 12.89 | 13.46 | 12.89 | 12.97 | 0 | +0.20(+1.57%) |
Nov 29, 2013 | 12.91 | 12.98 | 12.77 | 12.77 | 0 | -0.22(-1.69%) |
Nov 27, 2013 | 12.79 | 13.02 | 12.79 | 12.99 | 0 | +0.07(+0.54%) |
Nov 26, 2013 | 12.99 | 12.99 | 12.80 | 12.92 | 0 | -0.07(-0.54%) |
Nov 25, 2013 | 12.71 | 12.99 | 12.58 | 12.99 | 0 | +0.25(+1.96%) |
Nov 22, 2013 | 12.68 | 12.76 | 12.57 | 12.74 | 0 | +0.04(+0.31%) |
Nov 21, 2013 | 12.60 | 12.77 | 12.60 | 12.70 | 0 | -0.05(-0.39%) |
Nov 20, 2013 | 12.64 | 12.90 | 12.59 | 12.75 | 0 | +0.02(+0.16%) |
Nov 19, 2013 | 12.78 | 12.94 | 12.56 | 12.73 | 0 | +0.04(+0.32%) |
Nov 18, 2013 | 12.74 | 12.82 | 12.53 | 12.69 | 0 | -0.13(-1.01%) |
Nov 15, 2013 | 12.40 | 12.89 | 12.40 | 12.82 | 0 | +0.22(+1.75%) |
Nov 14, 2013 | 12.69 | 12.97 | 12.23 | 12.60 | 0 | -0.03(-0.24%) |
Nov 13, 2013 | 12.79 | 12.79 | 12.51 | 12.63 | 0 | -0.11(-0.86%) |
Nov 12, 2013 | 12.83 | 12.89 | 12.37 | 12.74 | 0 | -0.05(-0.39%) |
Nov 11, 2013 | 13.06 | 13.06 | 12.66 | 12.79 | 0 | -0.03(-0.23%) |
Nov 08, 2013 | 12.86 | 13.11 | 12.61 | 12.82 | 0 | +0.02(+0.16%) |
Nov 07, 2013 | 13.00 | 13.05 | 12.73 | 12.80 | 0 | -0.02(-0.16%) |
Nov 06, 2013 | 13.11 | 13.11 | 12.66 | 12.82 | 0 | +0.17(+1.34%) |
Nov 05, 2013 | 12.71 | 13.11 | 12.65 | 12.65 | 0 | -0.05(-0.39%) |
Nov 04, 2013 | 12.85 | 12.95 | 12.50 | 12.70 | 0 | -0.11(-0.86%) |