Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.26 | 14.44 | 14.20 | 14.24 | 74,191 | -0.27(-1.86%) |
Jan 30, 2014 | 14.69 | 14.69 | 14.48 | 14.51 | 47,202 | -0.11(-0.75%) |
Jan 29, 2014 | 14.87 | 14.93 | 14.57 | 14.62 | 62,298 | -0.44(-2.92%) |
Jan 28, 2014 | 15.39 | 15.50 | 14.82 | 15.06 | 54,533 | -0.35(-2.27%) |
Jan 27, 2014 | 15.62 | 15.62 | 15.30 | 15.41 | 28,294 | -0.28(-1.78%) |
Jan 24, 2014 | 15.60 | 15.82 | 15.46 | 15.69 | 64,357 | +0.02(+0.13%) |
Jan 23, 2014 | 15.63 | 15.86 | 15.45 | 15.67 | 29,612 | -0.01(-0.06%) |
Jan 22, 2014 | 15.60 | 15.71 | 15.47 | 15.68 | 14,688 | +0.13(+0.84%) |
Jan 21, 2014 | 15.38 | 15.56 | 15.25 | 15.55 | 30,524 | +0.22(+1.44%) |
Jan 17, 2014 | 15.32 | 15.33 | 15.33 | 15.33 | 36,500 | +0.01(+0.07%) |
Jan 16, 2014 | 15.20 | 15.44 | 15.20 | 15.32 | 28,721 | +0.10(+0.66%) |
Jan 15, 2014 | 15.27 | 15.39 | 15.15 | 15.22 | 25,593 | -0.05(-0.33%) |
Jan 14, 2014 | 15.40 | 15.46 | 15.15 | 15.27 | 46,666 | -0.05(-0.33%) |
Jan 13, 2014 | 15.15 | 15.80 | 15.09 | 15.32 | 53,629 | +0.17(+1.12%) |
Jan 10, 2014 | 15.23 | 15.23 | 14.83 | 15.15 | 42,541 | -0.04(-0.26%) |
Jan 09, 2014 | 15.82 | 15.82 | 14.96 | 15.19 | 65,999 | -0.61(-3.86%) |
Jan 08, 2014 | 15.84 | 16.01 | 15.69 | 15.80 | 66,587 | +0.00(+0.00%) |
Jan 07, 2014 | 15.75 | 15.90 | 15.65 | 15.80 | 108,788 | +0.13(+0.83%) |
Jan 06, 2014 | 15.60 | 15.80 | 15.30 | 15.67 | 69,227 | +0.12(+0.77%) |
Jan 03, 2014 | 15.30 | 15.68 | 15.16 | 15.55 | 64,308 | +0.26(+1.70%) |
Jan 02, 2014 | 14.90 | 15.38 | 14.75 | 15.29 | 88,922 | +0.40(+2.69%) |
Dec 31, 2013 | 14.42 | 14.89 | 14.89 | 14.89 | 101,400 | +0.57(+3.98%) |
Dec 30, 2013 | 13.72 | 14.50 | 13.72 | 14.32 | 64,863 | +0.59(+4.30%) |
Dec 27, 2013 | 14.01 | 14.12 | 13.50 | 13.73 | 65,085 | -0.21(-1.51%) |
Dec 26, 2013 | 14.06 | 14.16 | 13.92 | 13.94 | 14,542 | -0.02(-0.14%) |
Dec 24, 2013 | 14.00 | 14.08 | 13.94 | 13.96 | 13,180 | +0.02(+0.14%) |
Dec 23, 2013 | 14.42 | 14.50 | 13.67 | 13.94 | 59,882 | -0.41(-2.86%) |
Dec 20, 2013 | 14.04 | 14.54 | 14.04 | 14.35 | 97,588 | +0.37(+2.65%) |
Dec 19, 2013 | 14.16 | 14.29 | 13.95 | 13.98 | 33,581 | -0.05(-0.36%) |
Dec 18, 2013 | 14.61 | 14.61 | 13.93 | 14.03 | 75,244 | -0.51(-3.51%) |
Dec 17, 2013 | 14.71 | 14.73 | 14.42 | 14.54 | 21,747 | -0.15(-1.02%) |
Dec 16, 2013 | 14.92 | 14.98 | 14.65 | 14.69 | 37,826 | -0.12(-0.81%) |
Dec 13, 2013 | 13.94 | 14.90 | 13.91 | 14.81 | 163,661 | +0.96(+6.93%) |
Dec 12, 2013 | 13.79 | 14.16 | 13.54 | 13.85 | 1,140,470 | +0.11(+0.80%) |
Dec 11, 2013 | 14.10 | 14.11 | 13.65 | 13.74 | 483,925 | -0.28(-2.00%) |
Dec 10, 2013 | 14.38 | 14.40 | 13.88 | 14.02 | 301,066 | -0.34(-2.37%) |
Dec 09, 2013 | 14.97 | 15.06 | 14.20 | 14.36 | 192,747 | -0.55(-3.69%) |
Dec 06, 2013 | 16.08 | 16.18 | 14.88 | 14.91 | 70,966 | -1.02(-6.40%) |
Dec 05, 2013 | 15.63 | 16.11 | 15.60 | 15.93 | 10,275 | +0.25(+1.59%) |
Dec 04, 2013 | 15.65 | 15.80 | 15.58 | 15.68 | 37,281 | -0.08(-0.51%) |
Dec 03, 2013 | 15.86 | 16.16 | 15.50 | 15.76 | 23,177 | -0.18(-1.13%) |
Dec 02, 2013 | 16.83 | 17.02 | 15.85 | 15.94 | 30,310 | -1.06(-6.24%) |
Nov 29, 2013 | 17.04 | 17.07 | 16.93 | 17.00 | 12,735 | +0.10(+0.59%) |
Nov 27, 2013 | 16.77 | 16.90 | 16.67 | 16.90 | 24,748 | +0.20(+1.20%) |
Nov 26, 2013 | 16.68 | 17.00 | 16.53 | 16.70 | 59,825 | +0.02(+0.12%) |
Nov 25, 2013 | 16.56 | 16.70 | 16.54 | 16.68 | 51,275 | +0.17(+1.03%) |
Nov 22, 2013 | 16.41 | 16.62 | 16.20 | 16.51 | 38,937 | +0.15(+0.92%) |
Nov 21, 2013 | 15.77 | 16.39 | 15.68 | 16.36 | 22,672 | +0.73(+4.67%) |
Nov 20, 2013 | 16.21 | 16.21 | 15.37 | 15.63 | 25,215 | -0.46(-2.86%) |
Nov 19, 2013 | 16.29 | 16.42 | 15.96 | 16.09 | 19,188 | -0.05(-0.31%) |
Nov 18, 2013 | 16.21 | 16.53 | 16.05 | 16.14 | 19,998 | +0.04(+0.25%) |
Nov 15, 2013 | 15.96 | 16.19 | 15.96 | 16.10 | 69,459 | +0.11(+0.69%) |
Nov 14, 2013 | 16.00 | 16.06 | 15.90 | 15.99 | 61,945 | -0.25(-1.54%) |
Nov 12, 2013 | 16.35 | 16.41 | 16.00 | 16.24 | 13,958 | +0.01(+0.06%) |
Nov 11, 2013 | 16.32 | 16.35 | 16.08 | 16.23 | 17,807 | -0.10(-0.61%) |
Nov 08, 2013 | 15.90 | 16.59 | 15.90 | 16.33 | 37,003 | +0.50(+3.16%) |
Nov 07, 2013 | 16.10 | 16.14 | 15.41 | 15.83 | 69,757 | -0.22(-1.37%) |
Nov 06, 2013 | 16.59 | 16.59 | 15.90 | 16.05 | 78,441 | -0.56(-3.37%) |
Nov 05, 2013 | 16.46 | 16.67 | 16.37 | 16.61 | 44,423 | +0.09(+0.54%) |
Nov 04, 2013 | 16.48 | 16.59 | 16.19 | 16.52 | 33,583 | +0.02(+0.12%) |