Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.94 | 13.03 | 12.77 | 12.85 | 38,944 | -0.33(-2.52%) |
Jan 30, 2014 | 13.19 | 13.37 | 13.00 | 13.18 | 45,817 | +0.25(+1.91%) |
Jan 29, 2014 | 13.03 | 13.16 | 12.86 | 12.93 | 51,643 | -0.20(-1.49%) |
Jan 28, 2014 | 13.20 | 13.26 | 12.85 | 13.13 | 68,106 | -0.07(-0.52%) |
Jan 27, 2014 | 13.37 | 13.37 | 12.95 | 13.20 | 53,372 | -0.18(-1.34%) |
Jan 24, 2014 | 13.65 | 13.65 | 13.20 | 13.37 | 42,660 | -0.34(-2.48%) |
Jan 23, 2014 | 14.02 | 14.02 | 13.66 | 13.71 | 37,903 | -0.32(-2.30%) |
Jan 22, 2014 | 14.11 | 14.24 | 14.00 | 14.04 | 63,442 | -0.09(-0.60%) |
Jan 21, 2014 | 14.36 | 14.36 | 14.09 | 14.12 | 58,576 | -0.12(-0.84%) |
Jan 17, 2014 | 14.22 | 14.24 | 14.24 | 14.24 | 27,856 | +0.05(+0.36%) |
Jan 16, 2014 | 14.22 | 14.44 | 14.10 | 14.19 | 53,323 | -0.38(-2.63%) |
Jan 15, 2014 | 14.42 | 14.72 | 14.42 | 14.57 | 41,672 | +0.15(+1.06%) |
Jan 14, 2014 | 14.25 | 14.42 | 14.23 | 14.42 | 18,623 | +0.20(+1.44%) |
Jan 13, 2014 | 14.26 | 14.27 | 14.06 | 14.22 | 46,246 | -0.19(-1.30%) |
Jan 10, 2014 | 14.23 | 14.41 | 14.06 | 14.40 | 38,399 | +0.10(+0.71%) |
Jan 09, 2014 | 14.74 | 14.74 | 14.12 | 14.30 | 43,475 | -0.49(-3.33%) |
Jan 08, 2014 | 14.74 | 14.80 | 14.53 | 14.80 | 38,466 | +0.04(+0.29%) |
Jan 07, 2014 | 14.49 | 14.81 | 14.49 | 14.75 | 25,480 | +0.27(+1.88%) |
Jan 06, 2014 | 14.62 | 14.63 | 14.33 | 14.48 | 66,588 | -0.13(-0.87%) |
Jan 03, 2014 | 14.89 | 15.05 | 14.49 | 14.61 | 34,085 | -0.27(-1.83%) |
Jan 02, 2014 | 15.04 | 15.04 | 14.85 | 14.88 | 28,918 | -0.19(-1.24%) |
Dec 31, 2013 | 14.87 | 15.07 | 15.07 | 15.07 | 29,736 | +0.21(+1.43%) |
Dec 30, 2013 | 14.92 | 14.97 | 14.82 | 14.85 | 32,326 | -0.06(-0.40%) |
Dec 27, 2013 | 14.91 | 14.94 | 14.78 | 14.91 | 24,143 | +0.09(+0.63%) |
Dec 26, 2013 | 14.83 | 14.89 | 14.77 | 14.82 | 31,865 | +0.09(+0.58%) |
Dec 24, 2013 | 14.65 | 14.84 | 14.65 | 14.74 | 19,410 | +0.18(+1.23%) |
Dec 23, 2013 | 14.40 | 14.59 | 13.97 | 14.56 | 52,760 | +0.14(+1.00%) |
Dec 20, 2013 | 13.91 | 14.46 | 13.91 | 14.41 | 119,685 | +0.48(+3.42%) |
Dec 19, 2013 | 14.26 | 14.27 | 13.90 | 13.94 | 22,781 | -0.30(-2.09%) |
Dec 18, 2013 | 14.25 | 14.40 | 14.00 | 14.23 | 36,184 | +0.07(+0.48%) |
Dec 17, 2013 | 14.14 | 14.36 | 13.97 | 14.17 | 33,681 | -0.05(-0.36%) |
Dec 16, 2013 | 14.01 | 14.24 | 14.01 | 14.22 | 47,425 | +0.22(+1.58%) |
Dec 13, 2013 | 13.87 | 14.05 | 13.83 | 14.00 | 44,387 | +0.17(+1.23%) |
Dec 12, 2013 | 13.94 | 14.06 | 13.78 | 13.83 | 139,616 | -0.01(-0.06%) |
Dec 11, 2013 | 13.19 | 13.87 | 12.76 | 13.83 | 77,922 | +0.27(+2.01%) |
Dec 10, 2013 | 13.61 | 13.83 | 13.53 | 13.56 | 113,670 | -0.14(-0.99%) |
Dec 09, 2013 | 14.00 | 14.00 | 13.52 | 13.70 | 78,360 | -0.21(-1.53%) |
Dec 06, 2013 | 14.04 | 14.29 | 13.87 | 13.91 | 0 | -0.04(-0.30%) |
Dec 05, 2013 | 13.86 | 14.04 | 13.68 | 13.95 | 0 | +0.09(+0.67%) |
Dec 04, 2013 | 14.15 | 14.22 | 13.71 | 13.86 | 0 | -0.38(-2.69%) |
Dec 03, 2013 | 14.29 | 14.49 | 14.19 | 14.24 | 0 | -0.12(-0.83%) |
Dec 02, 2013 | 14.89 | 14.89 | 14.25 | 14.36 | 0 | -0.53(-3.54%) |
Nov 29, 2013 | 14.95 | 15.14 | 14.86 | 14.89 | 0 | +0.02(+0.11%) |
Nov 27, 2013 | 14.99 | 15.11 | 14.80 | 14.87 | 0 | -0.08(-0.51%) |
Nov 26, 2013 | 14.78 | 14.95 | 14.69 | 14.95 | 0 | +0.21(+1.44%) |
Nov 25, 2013 | 14.67 | 14.83 | 14.55 | 14.74 | 39,934 | +0.12(+0.81%) |
Nov 22, 2013 | 14.41 | 14.88 | 14.26 | 14.62 | 0 | +0.18(+1.24%) |
Nov 21, 2013 | 13.53 | 14.46 | 13.51 | 14.44 | 226,569 | +0.88(+6.53%) |
Nov 20, 2013 | 13.38 | 13.71 | 13.35 | 13.55 | 0 | +0.17(+1.27%) |
Nov 19, 2013 | 13.63 | 13.74 | 13.31 | 13.38 | 101,356 | -0.27(-1.99%) |
Nov 18, 2013 | 13.69 | 13.85 | 13.60 | 13.66 | 0 | -0.05(-0.37%) |
Nov 15, 2013 | 13.75 | 13.77 | 13.54 | 13.71 | 0 | -0.09(-0.62%) |
Nov 14, 2013 | 14.06 | 14.06 | 13.76 | 13.79 | 0 | -0.33(-2.35%) |
Nov 13, 2013 | 13.98 | 14.13 | 13.91 | 14.12 | 0 | -0.01(-0.06%) |
Nov 12, 2013 | 13.88 | 14.18 | 13.88 | 14.13 | 0 | +0.15(+1.10%) |
Nov 11, 2013 | 14.40 | 14.40 | 13.96 | 13.98 | 0 | -0.41(-2.84%) |
Nov 08, 2013 | 14.11 | 14.46 | 14.11 | 14.39 | 0 | +0.23(+1.62%) |
Nov 07, 2013 | 14.17 | 14.25 | 14.05 | 14.16 | 48,699 | +0.09(+0.66%) |
Nov 06, 2013 | 14.31 | 14.31 | 13.96 | 14.06 | 23,701 | -0.10(-0.72%) |
Nov 05, 2013 | 14.22 | 14.34 | 14.14 | 14.17 | 0 | -0.07(-0.48%) |
Nov 04, 2013 | 14.17 | 14.28 | 14.09 | 14.23 | 33,722 | +0.09(+0.60%) |