Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.55 | 19.70 | 18.49 | 19.45 | 174,216 | -0.49(-2.46%) |
Jan 30, 2014 | 18.68 | 20.00 | 18.55 | 19.94 | 390,762 | +1.48(+8.02%) |
Jan 29, 2014 | 18.51 | 18.96 | 17.69 | 18.46 | 171,282 | -0.29(-1.55%) |
Jan 28, 2014 | 18.20 | 18.96 | 17.83 | 18.75 | 138,097 | +0.59(+3.25%) |
Jan 27, 2014 | 19.35 | 19.35 | 17.81 | 18.16 | 239,588 | -0.87(-4.57%) |
Jan 24, 2014 | 19.10 | 19.43 | 18.64 | 19.03 | 272,516 | -0.27(-1.40%) |
Jan 23, 2014 | 19.36 | 19.60 | 18.99 | 19.30 | 168,850 | -0.07(-0.36%) |
Jan 22, 2014 | 19.03 | 19.44 | 18.86 | 19.37 | 307,457 | -0.23(-1.17%) |
Jan 21, 2014 | 19.45 | 19.88 | 18.65 | 19.60 | 116,483 | +0.37(+1.92%) |
Jan 17, 2014 | 19.32 | 19.23 | 19.23 | 19.23 | 193,000 | -0.02(-0.10%) |
Jan 16, 2014 | 18.59 | 19.38 | 18.11 | 19.25 | 150,324 | +0.87(+4.73%) |
Jan 15, 2014 | 18.14 | 18.52 | 17.88 | 18.38 | 153,793 | +0.24(+1.32%) |
Jan 14, 2014 | 16.93 | 18.23 | 16.82 | 18.14 | 161,350 | +1.37(+8.17%) |
Jan 13, 2014 | 17.03 | 17.94 | 16.54 | 16.77 | 346,705 | -0.22(-1.29%) |
Jan 10, 2014 | 16.34 | 17.09 | 15.98 | 16.99 | 107,571 | +0.71(+4.36%) |
Jan 09, 2014 | 15.96 | 16.35 | 15.54 | 16.28 | 147,875 | +0.43(+2.71%) |
Jan 08, 2014 | 15.84 | 16.48 | 15.71 | 15.85 | 369,521 | -0.08(-0.50%) |
Jan 07, 2014 | 15.60 | 15.95 | 15.36 | 15.93 | 110,787 | +0.39(+2.51%) |
Jan 06, 2014 | 16.00 | 16.00 | 15.16 | 15.54 | 177,037 | -0.31(-1.96%) |
Jan 03, 2014 | 15.78 | 15.91 | 15.57 | 15.85 | 54,262 | +0.15(+0.96%) |
Jan 02, 2014 | 15.00 | 15.72 | 14.65 | 15.70 | 75,487 | +0.59(+3.90%) |
Dec 31, 2013 | 15.27 | 15.11 | 15.11 | 15.11 | 73,700 | -0.21(-1.37%) |
Dec 30, 2013 | 15.04 | 15.74 | 14.56 | 15.32 | 126,791 | +0.18(+1.19%) |
Dec 27, 2013 | 15.15 | 15.60 | 14.72 | 15.14 | 116,570 | -0.06(-0.39%) |
Dec 26, 2013 | 15.13 | 15.50 | 14.67 | 15.20 | 120,118 | +0.11(+0.73%) |
Dec 24, 2013 | 15.08 | 15.37 | 14.80 | 15.09 | 65,679 | +0.05(+0.33%) |
Dec 23, 2013 | 14.32 | 15.16 | 14.32 | 15.04 | 167,287 | +0.83(+5.84%) |
Dec 20, 2013 | 14.10 | 14.62 | 13.99 | 14.21 | 809,649 | +0.03(+0.21%) |
Dec 19, 2013 | 14.25 | 14.72 | 14.00 | 14.18 | 100,202 | -0.38(-2.61%) |
Dec 18, 2013 | 14.38 | 14.58 | 13.94 | 14.56 | 59,012 | +0.22(+1.53%) |
Dec 17, 2013 | 14.68 | 14.83 | 14.05 | 14.34 | 92,923 | -0.37(-2.52%) |
Dec 16, 2013 | 14.04 | 15.43 | 13.29 | 14.71 | 261,010 | +0.76(+5.45%) |
Dec 13, 2013 | 14.10 | 14.10 | 13.55 | 13.95 | 117,697 | -0.19(-1.34%) |
Dec 12, 2013 | 13.62 | 14.27 | 13.41 | 14.14 | 66,989 | +0.42(+3.06%) |
Dec 11, 2013 | 14.43 | 14.43 | 13.61 | 13.72 | 84,874 | -0.78(-5.38%) |
Dec 10, 2013 | 14.45 | 14.87 | 14.34 | 14.50 | 123,486 | +0.25(+1.75%) |
Dec 09, 2013 | 14.23 | 14.84 | 13.82 | 14.25 | 115,727 | -0.01(-0.07%) |
Dec 06, 2013 | 15.18 | 15.19 | 14.24 | 14.26 | 0 | -0.79(-5.25%) |
Dec 05, 2013 | 16.22 | 16.22 | 14.75 | 15.05 | 0 | -0.88(-5.52%) |
Dec 04, 2013 | 16.01 | 16.33 | 15.80 | 15.93 | 0 | -0.12(-0.75%) |
Dec 03, 2013 | 15.87 | 16.17 | 15.80 | 16.05 | 0 | +0.08(+0.50%) |
Dec 02, 2013 | 15.89 | 16.21 | 15.76 | 15.97 | 0 | -0.05(-0.31%) |
Nov 29, 2013 | 16.34 | 16.34 | 15.78 | 16.02 | 0 | -0.07(-0.44%) |
Nov 27, 2013 | 16.90 | 16.95 | 15.70 | 16.09 | 0 | -0.27(-1.65%) |
Nov 26, 2013 | 15.16 | 16.48 | 14.96 | 16.36 | 0 | +1.26(+8.34%) |
Nov 25, 2013 | 15.49 | 15.55 | 14.76 | 15.10 | 0 | -0.46(-2.96%) |
Nov 22, 2013 | 15.93 | 16.11 | 15.30 | 15.56 | 0 | -0.23(-1.46%) |
Nov 21, 2013 | 15.75 | 16.40 | 15.50 | 15.79 | 125,161 | +0.22(+1.41%) |
Nov 20, 2013 | 15.23 | 15.81 | 15.00 | 15.57 | 0 | +0.50(+3.32%) |
Nov 19, 2013 | 15.52 | 15.71 | 15.04 | 15.07 | 72,737 | -0.40(-2.59%) |
Nov 18, 2013 | 15.62 | 15.86 | 15.26 | 15.47 | 0 | -0.03(-0.19%) |
Nov 15, 2013 | 16.42 | 16.59 | 15.16 | 15.50 | 0 | -0.90(-5.49%) |
Nov 14, 2013 | 14.85 | 16.41 | 14.54 | 16.40 | 0 | +1.44(+9.63%) |
Nov 12, 2013 | 14.90 | 15.02 | 14.07 | 14.96 | 0 | -0.04(-0.27%) |
Nov 11, 2013 | 14.77 | 15.07 | 14.23 | 15.00 | 0 | +0.16(+1.08%) |
Nov 08, 2013 | 12.97 | 15.07 | 12.97 | 14.84 | 0 | +1.83(+14.07%) |
Nov 07, 2013 | 13.55 | 13.55 | 12.96 | 13.01 | 74,387 | -0.54(-3.99%) |
Nov 06, 2013 | 14.90 | 14.96 | 13.36 | 13.55 | 148,046 | -1.33(-8.94%) |
Nov 05, 2013 | 15.21 | 15.49 | 14.84 | 14.88 | 0 | -0.38(-2.49%) |
Nov 04, 2013 | 15.13 | 15.74 | 14.95 | 15.26 | 110,421 | +0.12(+0.79%) |