Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.30 | 17.65 | 17.10 | 17.39 | 293,787 | +0.40(+2.35%) |
Jan 30, 2014 | 16.91 | 17.50 | 16.49 | 16.99 | 301,660 | +1.15(+7.26%) |
Jan 29, 2014 | 15.69 | 15.92 | 15.61 | 15.84 | 119,279 | -0.02(-0.13%) |
Jan 28, 2014 | 16.05 | 16.08 | 15.74 | 15.86 | 113,633 | -0.20(-1.25%) |
Jan 27, 2014 | 16.12 | 16.41 | 15.90 | 16.06 | 73,466 | -0.10(-0.62%) |
Jan 24, 2014 | 16.41 | 16.41 | 16.05 | 16.16 | 120,438 | -0.38(-2.30%) |
Jan 23, 2014 | 16.53 | 16.61 | 16.18 | 16.54 | 89,459 | -0.05(-0.30%) |
Jan 22, 2014 | 16.70 | 16.72 | 16.46 | 16.59 | 62,303 | -0.07(-0.42%) |
Jan 21, 2014 | 16.55 | 16.80 | 16.18 | 16.66 | 112,730 | +0.23(+1.40%) |
Jan 17, 2014 | 16.58 | 16.43 | 16.43 | 16.43 | 66,500 | -0.12(-0.73%) |
Jan 16, 2014 | 16.64 | 16.77 | 16.28 | 16.55 | 78,732 | -0.17(-1.02%) |
Jan 15, 2014 | 16.41 | 16.81 | 16.41 | 16.72 | 110,609 | +0.31(+1.89%) |
Jan 14, 2014 | 15.70 | 16.80 | 15.70 | 16.41 | 218,324 | +0.82(+5.26%) |
Jan 13, 2014 | 15.42 | 15.81 | 15.35 | 15.59 | 131,548 | +0.09(+0.58%) |
Jan 10, 2014 | 15.71 | 15.83 | 15.40 | 15.50 | 135,022 | -0.24(-1.52%) |
Jan 09, 2014 | 15.73 | 15.95 | 15.49 | 15.74 | 146,626 | +0.04(+0.25%) |
Jan 08, 2014 | 15.85 | 15.98 | 15.45 | 15.70 | 104,418 | -0.13(-0.82%) |
Jan 07, 2014 | 15.74 | 15.98 | 15.53 | 15.83 | 155,437 | +0.32(+2.06%) |
Jan 06, 2014 | 15.13 | 15.73 | 15.04 | 15.51 | 152,549 | +0.43(+2.85%) |
Jan 03, 2014 | 15.12 | 15.21 | 14.90 | 15.08 | 202,405 | -0.03(-0.20%) |
Jan 02, 2014 | 15.14 | 15.24 | 14.98 | 15.11 | 68,230 | -0.11(-0.72%) |
Dec 31, 2013 | 15.05 | 15.22 | 15.22 | 15.22 | 130,700 | +0.24(+1.60%) |
Dec 30, 2013 | 15.16 | 15.30 | 14.85 | 14.98 | 171,217 | -0.23(-1.51%) |
Dec 27, 2013 | 15.16 | 15.30 | 14.96 | 15.21 | 67,843 | +0.11(+0.73%) |
Dec 26, 2013 | 15.30 | 15.30 | 15.07 | 15.10 | 64,302 | -0.15(-0.98%) |
Dec 24, 2013 | 15.22 | 15.30 | 15.07 | 15.25 | 64,271 | +0.03(+0.20%) |
Dec 23, 2013 | 15.40 | 15.40 | 15.19 | 15.22 | 110,929 | -0.09(-0.59%) |
Dec 20, 2013 | 15.32 | 15.35 | 15.12 | 15.31 | 226,329 | +0.06(+0.39%) |
Dec 19, 2013 | 15.84 | 15.84 | 15.13 | 15.25 | 102,126 | -0.49(-3.11%) |
Dec 18, 2013 | 16.06 | 16.06 | 15.35 | 15.74 | 108,720 | -0.01(-0.06%) |
Dec 17, 2013 | 15.89 | 16.10 | 14.51 | 15.75 | 91,693 | -0.38(-2.36%) |
Dec 16, 2013 | 15.89 | 16.21 | 15.61 | 16.13 | 120,087 | +0.27(+1.70%) |
Dec 13, 2013 | 15.71 | 15.98 | 15.53 | 15.86 | 120,820 | +0.23(+1.47%) |
Dec 12, 2013 | 15.99 | 16.06 | 15.59 | 15.63 | 72,551 | -0.34(-2.13%) |
Dec 11, 2013 | 16.07 | 16.15 | 15.83 | 15.97 | 296,705 | -0.13(-0.81%) |
Dec 10, 2013 | 16.09 | 16.48 | 15.97 | 16.10 | 173,168 | +0.03(+0.19%) |
Dec 09, 2013 | 16.09 | 16.43 | 15.95 | 16.07 | 133,317 | -0.05(-0.31%) |
Dec 06, 2013 | 15.94 | 16.24 | 15.76 | 16.12 | 0 | +0.27(+1.70%) |
Dec 05, 2013 | 15.65 | 16.07 | 15.65 | 15.85 | 0 | +0.16(+1.02%) |
Dec 04, 2013 | 15.68 | 16.05 | 15.51 | 15.69 | 0 | -0.06(-0.38%) |
Dec 03, 2013 | 15.92 | 16.00 | 15.63 | 15.75 | 0 | -0.22(-1.38%) |
Dec 02, 2013 | 16.04 | 16.19 | 15.54 | 15.97 | 189,012 | -0.02(-0.13%) |
Nov 29, 2013 | 16.15 | 16.28 | 15.86 | 15.99 | 0 | -0.08(-0.50%) |
Nov 27, 2013 | 15.89 | 16.09 | 15.71 | 16.07 | 0 | +0.17(+1.07%) |
Nov 26, 2013 | 15.84 | 16.16 | 15.68 | 15.90 | 0 | +0.09(+0.57%) |
Nov 25, 2013 | 15.77 | 15.90 | 15.51 | 15.81 | 117,789 | +0.10(+0.64%) |
Nov 22, 2013 | 15.61 | 15.92 | 15.61 | 15.71 | 0 | +0.04(+0.26%) |
Nov 21, 2013 | 15.63 | 15.72 | 15.46 | 15.67 | 122,261 | +0.07(+0.45%) |
Nov 20, 2013 | 15.43 | 15.66 | 15.43 | 15.60 | 0 | +0.20(+1.30%) |
Nov 19, 2013 | 15.44 | 15.84 | 15.26 | 15.40 | 176,776 | -0.06(-0.39%) |
Nov 18, 2013 | 15.40 | 15.49 | 15.09 | 15.46 | 0 | +0.10(+0.65%) |
Nov 15, 2013 | 15.20 | 15.40 | 14.96 | 15.36 | 0 | +0.16(+1.05%) |
Nov 14, 2013 | 15.23 | 15.29 | 14.92 | 15.20 | 0 | +0.04(+0.26%) |
Nov 12, 2013 | 15.25 | 15.42 | 14.88 | 15.16 | 0 | -0.15(-0.98%) |
Nov 11, 2013 | 15.26 | 15.40 | 15.10 | 15.31 | 0 | +0.05(+0.33%) |
Nov 08, 2013 | 15.13 | 15.33 | 15.10 | 15.26 | 0 | +0.12(+0.79%) |
Nov 07, 2013 | 15.15 | 15.31 | 15.00 | 15.14 | 176,298 | +0.03(+0.20%) |
Nov 06, 2013 | 14.96 | 15.25 | 14.75 | 15.11 | 103,515 | +0.22(+1.48%) |
Nov 05, 2013 | 14.98 | 15.10 | 14.75 | 14.89 | 0 | -0.11(-0.73%) |
Nov 04, 2013 | 14.36 | 15.05 | 14.34 | 15.00 | 541,522 | +0.64(+4.46%) |