Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.34 | 13.59 | 13.31 | 13.50 | 8,811 | +0.08(+0.60%) |
Jan 30, 2014 | 13.45 | 13.51 | 13.40 | 13.42 | 10,771 | +0.02(+0.15%) |
Jan 29, 2014 | 13.62 | 13.63 | 13.40 | 13.40 | 12,082 | -0.34(-2.46%) |
Jan 28, 2014 | 14.01 | 14.01 | 13.70 | 13.74 | 6,461 | -0.11(-0.81%) |
Jan 27, 2014 | 14.19 | 14.19 | 13.63 | 13.85 | 32,248 | -0.12(-0.86%) |
Jan 24, 2014 | 14.03 | 14.03 | 13.80 | 13.97 | 48,430 | -0.13(-0.92%) |
Jan 23, 2014 | 14.68 | 14.68 | 14.02 | 14.10 | 26,312 | +0.19(+1.37%) |
Jan 22, 2014 | 13.95 | 13.96 | 13.81 | 13.91 | 2,039 | -0.02(-0.14%) |
Jan 21, 2014 | 13.80 | 14.39 | 13.80 | 13.93 | 8,434 | +0.03(+0.22%) |
Jan 17, 2014 | 14.16 | 13.90 | 13.90 | 13.90 | 24,500 | -0.32(-2.25%) |
Jan 16, 2014 | 14.05 | 14.27 | 14.00 | 14.22 | 7,847 | +0.06(+0.41%) |
Jan 15, 2014 | 14.25 | 14.44 | 14.14 | 14.16 | 7,450 | -0.23(-1.58%) |
Jan 14, 2014 | 14.10 | 14.51 | 14.07 | 14.39 | 16,974 | +0.27(+1.91%) |
Jan 13, 2014 | 14.20 | 14.52 | 14.10 | 14.12 | 10,230 | +0.02(+0.14%) |
Jan 10, 2014 | 14.26 | 14.58 | 13.99 | 14.10 | 18,795 | -0.50(-3.42%) |
Jan 09, 2014 | 14.50 | 14.60 | 14.20 | 14.60 | 21,965 | +0.10(+0.66%) |
Jan 08, 2014 | 14.99 | 14.99 | 14.50 | 14.50 | 13,430 | -0.26(-1.73%) |
Jan 07, 2014 | 14.80 | 14.98 | 14.75 | 14.76 | 10,616 | -0.12(-0.81%) |
Jan 06, 2014 | 14.89 | 14.99 | 14.80 | 14.88 | 7,894 | +0.13(+0.88%) |
Jan 03, 2014 | 14.60 | 14.84 | 14.59 | 14.75 | 8,288 | +0.06(+0.41%) |
Jan 02, 2014 | 14.83 | 14.88 | 14.60 | 14.69 | 5,414 | -0.06(-0.41%) |
Dec 31, 2013 | 14.75 | 14.75 | 14.75 | 14.75 | 3,900 | +0.05(+0.34%) |
Dec 30, 2013 | 15.01 | 15.01 | 14.68 | 14.70 | 9,813 | -0.20(-1.34%) |
Dec 27, 2013 | 14.87 | 14.96 | 14.80 | 14.90 | 2,270 | +0.00(+0.00%) |
Dec 26, 2013 | 14.83 | 14.90 | 14.76 | 14.90 | 5,855 | +0.03(+0.20%) |
Dec 24, 2013 | 15.00 | 15.00 | 14.83 | 14.87 | 7,748 | -0.25(-1.65%) |
Dec 23, 2013 | 15.48 | 15.48 | 14.90 | 15.12 | 15,286 | +0.06(+0.40%) |
Dec 20, 2013 | 15.02 | 15.11 | 14.93 | 15.06 | 5,914 | +0.08(+0.53%) |
Dec 19, 2013 | 14.98 | 15.15 | 14.97 | 14.98 | 4,918 | -0.04(-0.27%) |
Dec 18, 2013 | 15.08 | 15.09 | 14.99 | 15.02 | 5,712 | -0.13(-0.85%) |
Dec 17, 2013 | 15.50 | 15.50 | 15.15 | 15.15 | 2,270 | -0.05(-0.34%) |
Dec 16, 2013 | 15.36 | 15.54 | 15.20 | 15.20 | 4,491 | -0.26(-1.68%) |
Dec 13, 2013 | 15.40 | 15.49 | 15.36 | 15.46 | 1,200 | -0.06(-0.38%) |
Dec 12, 2013 | 15.67 | 15.67 | 15.42 | 15.52 | 10,786 | -0.13(-0.85%) |
Dec 11, 2013 | 15.51 | 15.66 | 15.51 | 15.65 | 3,747 | +0.11(+0.73%) |
Dec 10, 2013 | 15.82 | 15.82 | 15.54 | 15.54 | 7,466 | -0.36(-2.26%) |
Dec 09, 2013 | 15.91 | 15.96 | 15.82 | 15.90 | 14,689 | +0.04(+0.25%) |
Dec 06, 2013 | 15.90 | 15.90 | 15.80 | 15.86 | 9,150 | -0.05(-0.31%) |
Dec 05, 2013 | 16.06 | 16.06 | 15.82 | 15.91 | 7,800 | -0.22(-1.36%) |
Dec 04, 2013 | 16.17 | 16.24 | 16.07 | 16.13 | 2,640 | +0.14(+0.88%) |
Dec 03, 2013 | 16.05 | 16.05 | 15.95 | 15.99 | 1,100 | -0.10(-0.62%) |
Dec 02, 2013 | 15.95 | 16.30 | 15.95 | 16.09 | 5,071 | +0.02(+0.11%) |
Nov 29, 2013 | 16.20 | 16.20 | 16.07 | 16.07 | 2,200 | +0.12(+0.76%) |
Nov 27, 2013 | 15.90 | 15.96 | 15.90 | 15.95 | 1,000 | +0.00(+0.00%) |
Nov 26, 2013 | 16.03 | 16.03 | 15.90 | 15.95 | 4,814 | -0.10(-0.62%) |
Nov 25, 2013 | 16.15 | 16.15 | 16.02 | 16.05 | 6,841 | +0.03(+0.19%) |
Nov 22, 2013 | 16.04 | 16.09 | 15.97 | 16.02 | 5,364 | +0.05(+0.31%) |
Nov 21, 2013 | 16.39 | 16.39 | 15.91 | 15.97 | 4,700 | -0.03(-0.19%) |
Nov 20, 2013 | 16.40 | 16.40 | 15.89 | 16.00 | 5,716 | -0.39(-2.38%) |
Nov 19, 2013 | 16.00 | 16.47 | 15.90 | 16.39 | 2,466 | +0.51(+3.21%) |
Nov 18, 2013 | 16.00 | 16.00 | 15.88 | 15.88 | 6,363 | -0.02(-0.13%) |
Nov 15, 2013 | 16.15 | 16.15 | 15.90 | 15.90 | 6,894 | -0.12(-0.75%) |
Nov 14, 2013 | 16.20 | 16.48 | 16.00 | 16.02 | 4,975 | +0.00(+0.00%) |
Nov 12, 2013 | 16.10 | 16.29 | 16.02 | 16.02 | 7,751 | -0.16(-0.99%) |
Nov 11, 2013 | 16.26 | 16.73 | 16.18 | 16.18 | 4,000 | +0.00(+0.00%) |
Nov 08, 2013 | 16.29 | 16.96 | 16.15 | 16.18 | 14,980 | -0.06(-0.37%) |
Nov 07, 2013 | 16.20 | 16.36 | 16.16 | 16.24 | 8,020 | +0.03(+0.19%) |
Nov 06, 2013 | 16.30 | 16.30 | 16.21 | 16.21 | 4,900 | -0.10(-0.62%) |
Nov 05, 2013 | 16.31 | 17.05 | 16.30 | 16.31 | 5,591 | -0.24(-1.45%) |
Nov 04, 2013 | 16.52 | 16.57 | 16.51 | 16.55 | 2,208 | -0.05(-0.30%) |