Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.37 | 14.59 | 14.01 | 14.36 | 445,258 | -0.10(-0.67%) |
Jan 30, 2014 | 13.89 | 14.82 | 13.77 | 14.46 | 250,699 | +0.86(+6.34%) |
Jan 29, 2014 | 14.00 | 14.00 | 13.46 | 13.59 | 151,440 | -0.48(-3.40%) |
Jan 28, 2014 | 13.52 | 14.53 | 13.50 | 14.07 | 256,535 | +0.64(+4.77%) |
Jan 27, 2014 | 14.23 | 14.89 | 12.73 | 13.43 | 430,737 | -0.59(-4.20%) |
Jan 24, 2014 | 14.97 | 15.27 | 13.99 | 14.02 | 299,242 | -1.01(-6.72%) |
Jan 23, 2014 | 16.20 | 16.20 | 14.76 | 15.03 | 402,241 | -1.18(-7.27%) |
Jan 22, 2014 | 15.59 | 16.46 | 15.40 | 16.21 | 262,818 | +0.65(+4.20%) |
Jan 21, 2014 | 15.38 | 15.84 | 15.08 | 15.56 | 754,347 | +0.21(+1.35%) |
Jan 17, 2014 | 15.71 | 15.35 | 15.35 | 15.35 | 259,546 | -0.19(-1.21%) |
Jan 16, 2014 | 14.67 | 15.95 | 14.65 | 15.54 | 875,594 | +0.93(+6.39%) |
Jan 15, 2014 | 14.28 | 14.79 | 14.19 | 14.60 | 938,560 | +0.32(+2.27%) |
Jan 14, 2014 | 14.13 | 14.55 | 14.02 | 14.28 | 1,100,757 | +0.26(+1.85%) |
Jan 13, 2014 | 14.10 | 14.20 | 13.94 | 14.02 | 309,156 | -0.09(-0.64%) |
Jan 10, 2014 | 14.31 | 15.09 | 13.94 | 14.11 | 523,408 | -0.16(-1.09%) |
Jan 09, 2014 | 13.92 | 15.16 | 13.83 | 14.27 | 813,911 | +0.39(+2.80%) |
Jan 08, 2014 | 13.91 | 14.01 | 13.76 | 13.88 | 194,946 | -0.03(-0.19%) |
Jan 07, 2014 | 13.85 | 13.96 | 13.61 | 13.91 | 332,892 | +0.10(+0.70%) |
Jan 06, 2014 | 13.89 | 13.92 | 13.63 | 13.81 | 119,119 | +0.02(+0.14%) |
Jan 03, 2014 | 13.53 | 13.81 | 13.50 | 13.79 | 97,708 | +0.27(+2.01%) |
Jan 02, 2014 | 13.58 | 13.90 | 13.10 | 13.52 | 288,006 | -0.07(-0.52%) |
Dec 31, 2013 | 13.48 | 13.59 | 13.59 | 13.59 | 111,013 | +0.12(+0.87%) |
Dec 30, 2013 | 13.61 | 13.63 | 13.14 | 13.47 | 211,600 | -0.25(-1.79%) |
Dec 27, 2013 | 13.97 | 13.97 | 13.61 | 13.72 | 88,776 | -0.16(-1.12%) |
Dec 26, 2013 | 13.80 | 13.96 | 13.63 | 13.87 | 122,394 | +0.29(+2.10%) |
Dec 24, 2013 | 13.41 | 13.85 | 13.41 | 13.59 | 89,379 | +0.06(+0.48%) |
Dec 23, 2013 | 13.54 | 13.54 | 13.04 | 13.52 | 220,653 | +0.10(+0.72%) |
Dec 20, 2013 | 13.37 | 13.46 | 12.82 | 13.43 | 990,003 | +0.14(+1.07%) |
Dec 19, 2013 | 13.20 | 13.57 | 12.60 | 13.28 | 238,682 | +0.03(+0.20%) |
Dec 18, 2013 | 12.59 | 13.34 | 12.48 | 13.26 | 280,649 | +0.64(+5.08%) |
Dec 17, 2013 | 12.66 | 12.77 | 11.90 | 12.62 | 510,742 | -0.43(-3.32%) |
Dec 16, 2013 | 12.95 | 13.87 | 12.75 | 13.05 | 456,503 | -0.08(-0.59%) |
Dec 13, 2013 | 13.66 | 13.76 | 13.13 | 13.13 | 162,949 | -0.49(-3.57%) |
Dec 12, 2013 | 14.11 | 14.11 | 13.10 | 13.61 | 139,522 | -0.40(-2.82%) |
Dec 11, 2013 | 14.54 | 14.90 | 14.01 | 14.01 | 199,526 | -0.50(-3.44%) |
Dec 10, 2013 | 14.10 | 14.67 | 14.09 | 14.51 | 189,643 | +0.44(+3.13%) |
Dec 09, 2013 | 14.02 | 14.09 | 13.92 | 14.07 | 282,518 | +0.04(+0.28%) |
Dec 06, 2013 | 14.03 | 14.57 | 13.66 | 14.03 | 0 | +0.35(+2.56%) |
Dec 05, 2013 | 14.31 | 14.57 | 13.60 | 13.68 | 0 | -0.66(-4.61%) |
Dec 04, 2013 | 14.42 | 14.79 | 13.92 | 14.34 | 0 | -0.08(-0.54%) |
Dec 03, 2013 | 13.35 | 14.53 | 13.32 | 14.42 | 0 | +1.01(+7.54%) |
Dec 02, 2013 | 13.24 | 13.49 | 12.77 | 13.41 | 0 | +0.18(+1.37%) |
Nov 29, 2013 | 13.08 | 13.38 | 12.88 | 13.23 | 0 | +0.27(+2.05%) |
Nov 27, 2013 | 12.62 | 13.18 | 12.41 | 12.96 | 0 | +0.41(+3.30%) |
Nov 26, 2013 | 11.83 | 12.73 | 11.83 | 12.55 | 0 | +0.67(+5.62%) |
Nov 25, 2013 | 11.40 | 12.14 | 11.40 | 11.88 | 0 | +0.50(+4.38%) |
Nov 22, 2013 | 11.50 | 12.10 | 11.38 | 11.38 | 0 | +0.01(+0.11%) |
Nov 21, 2013 | 11.45 | 11.77 | 11.28 | 11.37 | 133,904 | +0.01(+0.06%) |
Nov 20, 2013 | 11.42 | 11.70 | 11.03 | 11.36 | 0 | +0.01(+0.06%) |
Nov 19, 2013 | 11.46 | 11.98 | 11.22 | 11.35 | 618,435 | -0.13(-1.13%) |
Nov 18, 2013 | 12.27 | 12.27 | 11.32 | 11.48 | 0 | -0.78(-6.39%) |
Nov 15, 2013 | 12.88 | 13.73 | 12.07 | 12.27 | 0 | -0.70(-5.39%) |
Nov 14, 2013 | 12.55 | 13.91 | 12.55 | 12.97 | 0 | -0.30(-2.29%) |
Nov 12, 2013 | 13.33 | 14.07 | 12.79 | 13.27 | 0 | -0.10(-0.78%) |
Nov 11, 2013 | 13.61 | 13.98 | 13.10 | 13.37 | 0 | -0.19(-1.43%) |
Nov 08, 2013 | 13.14 | 14.10 | 13.14 | 13.57 | 0 | +0.43(+3.30%) |
Nov 07, 2013 | 13.08 | 13.23 | 12.31 | 13.13 | 345,638 | +0.13(+1.00%) |
Nov 06, 2013 | 13.46 | 13.64 | 12.68 | 13.01 | 0 | -0.40(-2.99%) |
Nov 05, 2013 | 13.26 | 13.57 | 13.04 | 13.41 | 0 | +0.14(+1.02%) |
Nov 04, 2013 | 13.83 | 14.24 | 13.00 | 13.27 | 199,696 | -0.45(-3.30%) |