Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.90 | 14.09 | 13.90 | 14.03 | 0 | -0.05(-0.36%) |
Jan 30, 2014 | 13.98 | 14.10 | 13.98 | 14.08 | 2,776 | -0.35(-2.43%) |
Jan 29, 2014 | 14.45 | 14.55 | 14.43 | 14.43 | 20,025 | -0.13(-0.92%) |
Jan 28, 2014 | 14.48 | 14.57 | 14.48 | 14.56 | 4,016 | +0.40(+2.82%) |
Jan 27, 2014 | 14.20 | 14.25 | 14.05 | 14.16 | 3,600 | +0.09(+0.68%) |
Jan 24, 2014 | 14.33 | 14.35 | 14.03 | 14.07 | 0 | -0.25(-1.75%) |
Jan 23, 2014 | 14.19 | 14.32 | 14.16 | 14.32 | 8,931 | -0.23(-1.58%) |
Jan 22, 2014 | 14.50 | 14.60 | 14.50 | 14.55 | 4,133 | +0.29(+2.03%) |
Jan 21, 2014 | 14.17 | 14.27 | 14.15 | 14.26 | 11,465 | +0.09(+0.64%) |
Jan 17, 2014 | 14.17 | 14.17 | 14.17 | 0 | +0.12(+0.85%) | |
Jan 16, 2014 | 14.06 | 14.06 | 14.00 | 14.05 | 4,165 | +0.31(+2.26%) |
Jan 15, 2014 | 13.76 | 13.82 | 13.63 | 13.74 | 57,594 | -0.03(-0.22%) |
Jan 14, 2014 | 13.73 | 13.77 | 13.73 | 13.77 | 4,304 | +0.20(+1.47%) |
Jan 13, 2014 | 13.66 | 13.66 | 13.52 | 13.57 | 21,394 | -0.13(-0.95%) |
Jan 10, 2014 | 13.62 | 13.70 | 13.62 | 13.70 | 8,163 | -0.07(-0.51%) |
Jan 09, 2014 | 13.69 | 13.77 | 13.66 | 13.77 | 18,962 | -0.14(-1.01%) |
Jan 08, 2014 | 13.89 | 13.91 | 13.84 | 13.91 | 3,530 | +0.06(+0.43%) |
Jan 07, 2014 | 13.67 | 13.85 | 13.67 | 13.85 | 4,696 | +0.11(+0.80%) |
Jan 06, 2014 | 13.74 | 13.78 | 13.73 | 13.74 | 2,545 | +0.04(+0.29%) |
Jan 03, 2014 | 13.80 | 13.80 | 13.70 | 13.70 | 0 | -0.03(-0.22%) |
Jan 02, 2014 | 13.74 | 13.74 | 13.70 | 13.73 | 3,425 | -0.41(-2.90%) |
Dec 31, 2013 | 14.14 | 14.14 | 14.14 | 0 | -0.02(-0.14%) | |
Dec 30, 2013 | 14.10 | 14.17 | 14.07 | 14.16 | 1,551 | +0.31(+2.24%) |
Dec 27, 2013 | 13.82 | 13.88 | 13.78 | 13.85 | 12,646 | +0.13(+0.95%) |
Dec 26, 2013 | 13.65 | 13.72 | 13.60 | 13.72 | 7,925 | +0.21(+1.55%) |
Dec 24, 2013 | 13.48 | 13.60 | 13.48 | 13.51 | 4,750 | +0.03(+0.22%) |
Dec 23, 2013 | 13.49 | 13.55 | 13.48 | 13.48 | 28,622 | +0.11(+0.82%) |
Dec 20, 2013 | 13.31 | 13.43 | 13.31 | 13.37 | 8,046 | -0.11(-0.82%) |
Dec 19, 2013 | 13.41 | 13.52 | 13.41 | 13.48 | 6,441 | +0.07(+0.52%) |
Dec 18, 2013 | 13.45 | 13.52 | 13.27 | 13.41 | 18,632 | +0.05(+0.37%) |
Dec 17, 2013 | 13.35 | 13.36 | 13.31 | 13.36 | 3,273 | +0.04(+0.30%) |
Dec 16, 2013 | 13.23 | 13.37 | 13.23 | 13.32 | 8,411 | +0.12(+0.91%) |
Dec 13, 2013 | 13.21 | 13.21 | 13.05 | 13.20 | 0 | +0.34(+2.64%) |
Dec 12, 2013 | 12.95 | 12.95 | 12.83 | 12.86 | 7,982 | -0.31(-2.35%) |
Dec 11, 2013 | 13.21 | 13.21 | 13.12 | 13.17 | 4,805 | -0.08(-0.60%) |
Dec 10, 2013 | 13.25 | 13.50 | 13.25 | 13.25 | 2,429 | -0.06(-0.49%) |
Dec 09, 2013 | 13.35 | 13.35 | 13.28 | 13.31 | 8,519 | +0.03(+0.19%) |
Dec 06, 2013 | 13.30 | 13.35 | 13.25 | 13.29 | 7,607 | -0.02(-0.11%) |
Dec 05, 2013 | 13.40 | 13.40 | 13.25 | 13.30 | 10,626 | -0.08(-0.56%) |
Dec 04, 2013 | 13.32 | 13.38 | 13.27 | 13.38 | 6,004 | -0.06(-0.45%) |
Dec 03, 2013 | 13.40 | 13.47 | 13.35 | 13.44 | 12,397 | -0.37(-2.68%) |
Dec 02, 2013 | 13.80 | 13.83 | 13.77 | 13.81 | 2,621 | -0.24(-1.71%) |
Nov 29, 2013 | 14.08 | 14.09 | 13.99 | 14.05 | 4,571 | +0.22(+1.59%) |
Nov 27, 2013 | 13.81 | 13.89 | 13.78 | 13.83 | 6,770 | +0.00(+0.00%) |
Nov 26, 2013 | 13.78 | 13.85 | 13.78 | 13.83 | 6,439 | -0.13(-0.93%) |
Nov 25, 2013 | 13.90 | 13.96 | 13.88 | 13.96 | 16,478 | +0.15(+1.09%) |
Nov 22, 2013 | 13.81 | 13.88 | 13.73 | 13.81 | 12,827 | +0.07(+0.47%) |
Nov 21, 2013 | 13.70 | 13.86 | 13.70 | 13.74 | 5,162 | -0.21(-1.53%) |
Nov 20, 2013 | 14.02 | 14.02 | 13.79 | 13.96 | 4,884 | -0.05(-0.37%) |
Nov 19, 2013 | 13.87 | 14.01 | 13.87 | 14.01 | 6,941 | +0.02(+0.14%) |
Nov 18, 2013 | 14.09 | 14.09 | 13.94 | 13.99 | 3,599 | +0.06(+0.43%) |
Nov 15, 2013 | 13.78 | 13.93 | 13.77 | 13.93 | 17,128 | -0.06(-0.43%) |
Nov 14, 2013 | 13.83 | 14.01 | 13.83 | 13.99 | 22,129 | +0.21(+1.52%) |
Nov 13, 2013 | 13.49 | 13.78 | 13.49 | 13.78 | 2,827 | +0.12(+0.88%) |
Nov 12, 2013 | 13.74 | 13.74 | 13.62 | 13.66 | 28,782 | -0.40(-2.84%) |
Nov 11, 2013 | 14.11 | 14.12 | 14.06 | 14.06 | 2,208 | +0.27(+1.96%) |
Nov 08, 2013 | 13.75 | 13.79 | 13.75 | 13.79 | 4,136 | -0.13(-0.93%) |
Nov 07, 2013 | 13.90 | 14.15 | 13.84 | 13.92 | 2,286 | +0.08(+0.58%) |
Nov 06, 2013 | 13.84 | 13.89 | 13.82 | 13.84 | 4,486 | +0.54(+4.06%) |
Nov 05, 2013 | 13.23 | 13.33 | 13.23 | 13.30 | 15,022 | -0.03(-0.23%) |
Nov 04, 2013 | 13.36 | 13.38 | 13.30 | 13.33 | 16,843 | +0.26(+1.99%) |