Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.86 | 15.17 | 14.83 | 15.11 | 337,632 | +0.03(+0.20%) |
Jan 30, 2014 | 15.09 | 15.19 | 14.89 | 15.08 | 462,471 | +0.06(+0.40%) |
Jan 29, 2014 | 14.91 | 15.14 | 14.84 | 15.02 | 232,880 | -0.09(-0.60%) |
Jan 28, 2014 | 15.31 | 15.38 | 15.04 | 15.11 | 295,631 | -0.14(-0.92%) |
Jan 27, 2014 | 15.10 | 15.33 | 14.85 | 15.25 | 355,151 | +0.18(+1.19%) |
Jan 24, 2014 | 15.20 | 15.34 | 15.01 | 15.07 | 250,624 | -0.19(-1.25%) |
Jan 23, 2014 | 15.10 | 15.33 | 15.10 | 15.26 | 625,398 | +0.21(+1.40%) |
Jan 22, 2014 | 15.02 | 15.10 | 14.96 | 15.05 | 125,855 | +0.03(+0.20%) |
Jan 21, 2014 | 15.00 | 15.10 | 14.94 | 15.02 | 163,771 | +0.05(+0.33%) |
Jan 17, 2014 | 14.81 | 14.97 | 14.97 | 14.97 | 213,400 | +0.10(+0.67%) |
Jan 16, 2014 | 14.90 | 14.97 | 14.76 | 14.87 | 178,313 | -0.10(-0.67%) |
Jan 15, 2014 | 14.99 | 15.08 | 14.75 | 14.97 | 235,752 | -0.02(-0.13%) |
Jan 14, 2014 | 14.60 | 15.05 | 14.60 | 14.99 | 417,595 | +0.39(+2.67%) |
Jan 13, 2014 | 14.32 | 14.65 | 14.29 | 14.60 | 306,668 | +0.17(+1.18%) |
Jan 10, 2014 | 14.43 | 14.45 | 14.10 | 14.43 | 224,322 | +0.02(+0.14%) |
Jan 09, 2014 | 14.39 | 14.51 | 14.26 | 14.41 | 156,832 | +0.10(+0.70%) |
Jan 08, 2014 | 14.48 | 14.54 | 14.19 | 14.31 | 211,996 | -0.22(-1.51%) |
Jan 07, 2014 | 14.47 | 14.68 | 14.39 | 14.53 | 143,136 | +0.06(+0.41%) |
Jan 06, 2014 | 14.81 | 14.81 | 14.34 | 14.47 | 183,502 | -0.20(-1.36%) |
Jan 03, 2014 | 14.32 | 14.75 | 14.32 | 14.67 | 196,774 | +0.33(+2.30%) |
Jan 02, 2014 | 14.57 | 14.57 | 14.01 | 14.34 | 327,185 | -0.36(-2.45%) |
Dec 31, 2013 | 14.62 | 14.70 | 14.70 | 14.70 | 202,300 | +0.08(+0.55%) |
Dec 30, 2013 | 14.73 | 14.81 | 14.45 | 14.62 | 541,589 | -0.18(-1.22%) |
Dec 27, 2013 | 14.80 | 14.88 | 14.75 | 14.80 | 233,570 | +0.07(+0.48%) |
Dec 26, 2013 | 14.64 | 14.84 | 14.60 | 14.73 | 201,598 | +0.11(+0.75%) |
Dec 24, 2013 | 14.69 | 14.73 | 14.55 | 14.62 | 58,600 | -0.01(-0.07%) |
Dec 23, 2013 | 14.53 | 14.86 | 14.29 | 14.63 | 310,655 | +0.14(+0.97%) |
Dec 20, 2013 | 13.60 | 14.55 | 13.59 | 14.49 | 926,955 | +0.89(+6.54%) |
Dec 19, 2013 | 13.67 | 13.75 | 13.57 | 13.60 | 101,725 | -0.10(-0.73%) |
Dec 18, 2013 | 13.79 | 14.00 | 13.63 | 13.70 | 198,879 | -0.10(-0.72%) |
Dec 17, 2013 | 13.92 | 13.92 | 13.46 | 13.80 | 135,586 | -0.16(-1.15%) |
Dec 16, 2013 | 13.67 | 14.00 | 13.46 | 13.96 | 183,606 | +0.30(+2.20%) |
Dec 13, 2013 | 13.71 | 13.88 | 13.52 | 13.66 | 171,541 | -0.03(-0.22%) |
Dec 12, 2013 | 13.40 | 13.72 | 13.34 | 13.69 | 256,491 | +0.29(+2.16%) |
Dec 11, 2013 | 13.54 | 13.60 | 13.24 | 13.40 | 294,534 | -0.09(-0.67%) |
Dec 10, 2013 | 13.20 | 13.56 | 13.18 | 13.49 | 221,682 | +0.25(+1.89%) |
Dec 09, 2013 | 13.47 | 13.48 | 13.15 | 13.24 | 527,873 | -0.20(-1.49%) |
Dec 06, 2013 | 13.39 | 13.61 | 13.33 | 13.44 | 257,317 | +0.20(+1.51%) |
Dec 05, 2013 | 13.46 | 13.46 | 13.21 | 13.24 | 167,175 | -0.19(-1.41%) |
Dec 04, 2013 | 13.42 | 13.58 | 13.27 | 13.43 | 180,055 | +0.00(+0.00%) |
Dec 03, 2013 | 13.35 | 13.56 | 13.17 | 13.43 | 327,610 | +0.03(+0.22%) |
Dec 02, 2013 | 13.84 | 13.98 | 13.12 | 13.40 | 409,403 | -0.48(-3.46%) |
Nov 29, 2013 | 13.92 | 13.99 | 13.69 | 13.88 | 112,199 | -0.02(-0.14%) |
Nov 27, 2013 | 13.85 | 13.97 | 13.55 | 13.90 | 165,379 | +0.10(+0.72%) |
Nov 26, 2013 | 13.95 | 14.04 | 13.77 | 13.80 | 201,314 | -0.15(-1.08%) |
Nov 25, 2013 | 13.92 | 14.09 | 13.89 | 13.95 | 146,950 | +0.06(+0.43%) |
Nov 22, 2013 | 13.91 | 14.00 | 13.78 | 13.89 | 216,688 | +0.02(+0.14%) |
Nov 21, 2013 | 13.42 | 13.90 | 13.33 | 13.87 | 231,079 | +0.55(+4.13%) |
Nov 20, 2013 | 13.36 | 13.57 | 13.20 | 13.32 | 286,768 | -0.02(-0.15%) |
Nov 19, 2013 | 13.43 | 13.50 | 13.28 | 13.34 | 190,590 | -0.12(-0.89%) |
Nov 18, 2013 | 13.41 | 13.62 | 13.34 | 13.46 | 241,063 | +0.15(+1.13%) |
Nov 15, 2013 | 13.22 | 13.32 | 13.17 | 13.31 | 517,508 | +0.07(+0.53%) |
Nov 14, 2013 | 13.19 | 13.34 | 13.11 | 13.24 | 414,877 | +0.02(+0.15%) |
Nov 12, 2013 | 13.54 | 13.54 | 13.16 | 13.22 | 311,400 | -0.29(-2.15%) |
Nov 11, 2013 | 13.52 | 13.67 | 13.45 | 13.51 | 149,090 | +0.00(+0.00%) |
Nov 08, 2013 | 13.48 | 13.86 | 13.48 | 13.51 | 240,157 | +0.03(+0.22%) |
Nov 07, 2013 | 13.77 | 13.88 | 13.47 | 13.48 | 270,325 | -0.24(-1.75%) |
Nov 06, 2013 | 13.93 | 13.95 | 13.59 | 13.72 | 221,139 | -0.12(-0.87%) |
Nov 05, 2013 | 13.99 | 14.20 | 13.79 | 13.84 | 438,869 | -0.22(-1.56%) |
Nov 04, 2013 | 13.91 | 14.30 | 13.85 | 14.06 | 594,648 | +0.21(+1.52%) |