Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2014 | 14.43 | 14.43 | 14.43 | 14.43 | 123 | -0.23(-1.57%) |
Jan 29, 2014 | 14.67 | 14.67 | 14.64 | 14.66 | 1,446 | +0.04(+0.27%) |
Jan 28, 2014 | 14.61 | 14.62 | 14.60 | 14.62 | 1,400 | -0.05(-0.34%) |
Jan 27, 2014 | 14.80 | 14.80 | 14.65 | 14.67 | 3,650 | -0.08(-0.54%) |
Jan 24, 2014 | 14.78 | 14.80 | 14.46 | 14.75 | 0 | -0.39(-2.58%) |
Jan 23, 2014 | 15.22 | 15.22 | 15.12 | 15.14 | 3,039 | -0.21(-1.37%) |
Jan 22, 2014 | 15.38 | 15.38 | 15.24 | 15.35 | 14,944 | +0.22(+1.45%) |
Jan 21, 2014 | 15.17 | 15.17 | 15.13 | 15.13 | 1,857 | +0.26(+1.75%) |
Jan 17, 2014 | 14.87 | 14.87 | 14.87 | 0 | -0.28(-1.85%) | |
Jan 16, 2014 | 15.07 | 15.15 | 15.07 | 15.15 | 707 | +0.08(+0.53%) |
Jan 14, 2014 | 15.07 | 15.07 | 15.07 | 15.07 | 163 | +0.12(+0.80%) |
Jan 13, 2014 | 15.13 | 15.13 | 14.94 | 14.95 | 2,784 | +0.04(+0.27%) |
Jan 10, 2014 | 14.93 | 14.93 | 14.91 | 14.91 | 1,000 | +0.61(+4.27%) |
Jan 09, 2014 | 14.38 | 14.38 | 14.27 | 14.30 | 2,157 | +0.24(+1.71%) |
Jan 08, 2014 | 14.07 | 14.07 | 14.03 | 14.06 | 2,845 | -0.17(-1.19%) |
Jan 07, 2014 | 14.14 | 14.23 | 14.14 | 14.23 | 2,267 | -0.17(-1.18%) |
Jan 06, 2014 | 14.30 | 14.43 | 14.30 | 14.40 | 1,279 | +0.10(+0.70%) |
Jan 03, 2014 | 14.14 | 14.30 | 14.14 | 14.30 | 0 | +0.29(+2.07%) |
Jan 02, 2014 | 14.07 | 14.07 | 14.01 | 14.01 | 1,323 | +0.13(+0.94%) |
Dec 31, 2013 | 13.88 | 13.88 | 13.88 | 0 | -0.12(-0.86%) | |
Dec 30, 2013 | 13.98 | 14.00 | 13.98 | 14.00 | 15,065 | -0.07(-0.50%) |
Dec 27, 2013 | 14.07 | 14.07 | 14.07 | 14.07 | 580 | -0.17(-1.19%) |
Dec 26, 2013 | 14.45 | 14.45 | 14.24 | 14.24 | 2,204 | -0.11(-0.79%) |
Dec 24, 2013 | 14.11 | 14.38 | 14.11 | 14.35 | 0 | +0.46(+3.33%) |
Dec 23, 2013 | 13.89 | 13.89 | 13.89 | 13.89 | 698 | -0.05(-0.36%) |
Dec 20, 2013 | 13.89 | 13.96 | 13.75 | 13.94 | 0 | -0.18(-1.27%) |
Dec 19, 2013 | 14.03 | 14.15 | 14.03 | 14.12 | 7,680 | +0.22(+1.58%) |
Dec 18, 2013 | 13.84 | 13.92 | 13.84 | 13.90 | 1,442 | -0.16(-1.14%) |
Dec 17, 2013 | 14.02 | 14.06 | 14.00 | 14.06 | 4,905 | -0.42(-2.90%) |
Dec 16, 2013 | 14.47 | 14.50 | 14.24 | 14.48 | 1,832 | +0.18(+1.26%) |
Dec 13, 2013 | 14.52 | 14.52 | 14.30 | 14.30 | 0 | +0.08(+0.56%) |
Dec 12, 2013 | 14.57 | 14.57 | 14.22 | 14.22 | 5,932 | -0.33(-2.27%) |
Dec 11, 2013 | 14.55 | 14.55 | 14.55 | 14.55 | 319 | -0.12(-0.82%) |
Dec 10, 2013 | 14.55 | 14.68 | 14.55 | 14.67 | 4,690 | +0.05(+0.34%) |
Dec 09, 2013 | 14.79 | 14.80 | 14.62 | 14.62 | 3,809 | -0.29(-1.95%) |
Dec 06, 2013 | 14.91 | 14.91 | 14.91 | 14.91 | 176 | -0.05(-0.33%) |
Dec 05, 2013 | 14.99 | 14.99 | 14.93 | 14.96 | 3,315 | -0.14(-0.93%) |
Dec 04, 2013 | 15.18 | 15.19 | 15.10 | 15.10 | 7,608 | -0.08(-0.53%) |
Dec 03, 2013 | 15.16 | 15.18 | 15.13 | 15.18 | 15,559 | +0.09(+0.63%) |
Dec 02, 2013 | 14.99 | 15.09 | 14.96 | 15.09 | 2,052 | +0.05(+0.30%) |
Nov 27, 2013 | 15.04 | 15.04 | 15.04 | 0 | +0.04(+0.27%) | |
Nov 26, 2013 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | -0.20(-1.32%) |
Nov 25, 2013 | 15.20 | 15.20 | 15.20 | 15.20 | 1,653 | -0.37(-2.38%) |
Nov 21, 2013 | 15.57 | 15.57 | 15.57 | 15.57 | 0 | -0.06(-0.38%) |
Nov 20, 2013 | 15.97 | 15.97 | 15.63 | 15.63 | 854 | -0.13(-0.82%) |
Nov 19, 2013 | 15.76 | 15.76 | 15.76 | 15.76 | 785 | +0.04(+0.25%) |
Nov 18, 2013 | 15.80 | 15.80 | 15.72 | 15.72 | 1,100 | -0.26(-1.63%) |
Nov 13, 2013 | 15.98 | 15.98 | 15.98 | 0 | +0.59(+3.83%) | |
Nov 12, 2013 | 15.39 | 15.39 | 15.39 | 15.39 | 109 | -0.45(-2.84%) |
Nov 11, 2013 | 15.63 | 15.84 | 15.63 | 15.84 | 1,015 | -0.23(-1.43%) |
Nov 08, 2013 | 16.07 | 16.07 | 16.07 | 16.07 | 441 | +0.20(+1.26%) |
Nov 06, 2013 | 15.87 | 15.87 | 15.87 | 0 | -0.10(-0.63%) | |
Nov 05, 2013 | 16.14 | 16.14 | 15.97 | 15.97 | 246 | +0.01(+0.06%) |
Nov 04, 2013 | 15.96 | 15.96 | 15.96 | 15.96 | 215 | -0.35(-2.15%) |