Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.48 | 14.59 | 14.37 | 14.47 | 109,515 | -0.22(-1.51%) |
Jan 30, 2014 | 14.60 | 15.01 | 14.56 | 14.69 | 55,704 | +0.21(+1.47%) |
Jan 29, 2014 | 14.55 | 14.63 | 14.29 | 14.48 | 94,230 | -0.14(-0.93%) |
Jan 28, 2014 | 14.55 | 14.78 | 14.55 | 14.61 | 81,907 | +0.06(+0.41%) |
Jan 27, 2014 | 14.47 | 14.71 | 14.13 | 14.55 | 155,879 | +0.13(+0.89%) |
Jan 24, 2014 | 14.49 | 14.68 | 14.39 | 14.43 | 105,152 | -0.20(-1.34%) |
Jan 23, 2014 | 14.66 | 14.68 | 14.40 | 14.62 | 92,061 | -0.08(-0.52%) |
Jan 22, 2014 | 14.69 | 14.76 | 14.58 | 14.70 | 120,535 | +0.02(+0.12%) |
Jan 21, 2014 | 14.72 | 14.88 | 14.61 | 14.68 | 73,464 | +0.06(+0.41%) |
Jan 17, 2014 | 14.74 | 14.62 | 14.62 | 14.62 | 97,985 | -0.17(-1.15%) |
Jan 16, 2014 | 14.86 | 15.07 | 14.75 | 14.79 | 47,276 | -0.13(-0.86%) |
Jan 15, 2014 | 14.95 | 15.19 | 14.87 | 14.92 | 63,643 | -0.03(-0.17%) |
Jan 14, 2014 | 14.57 | 15.00 | 14.57 | 14.95 | 69,499 | +0.44(+3.05%) |
Jan 13, 2014 | 14.76 | 14.94 | 14.36 | 14.50 | 91,075 | -0.26(-1.73%) |
Jan 10, 2014 | 14.73 | 14.77 | 14.59 | 14.76 | 60,078 | +0.03(+0.17%) |
Jan 09, 2014 | 15.01 | 15.01 | 14.60 | 14.73 | 105,048 | -0.20(-1.31%) |
Jan 08, 2014 | 14.98 | 15.08 | 14.76 | 14.93 | 88,222 | -0.07(-0.45%) |
Jan 07, 2014 | 14.95 | 15.19 | 14.93 | 15.00 | 115,907 | +0.06(+0.40%) |
Jan 06, 2014 | 15.31 | 15.35 | 14.93 | 14.94 | 92,315 | -0.35(-2.28%) |
Jan 03, 2014 | 15.12 | 15.38 | 15.01 | 15.29 | 159,813 | +0.22(+1.47%) |
Jan 02, 2014 | 15.20 | 15.20 | 14.95 | 15.07 | 111,838 | -0.14(-0.95%) |
Dec 31, 2013 | 15.30 | 15.21 | 15.21 | 15.21 | 99,277 | -0.09(-0.56%) |
Dec 30, 2013 | 15.30 | 15.41 | 15.27 | 15.30 | 90,012 | -0.09(-0.61%) |
Dec 27, 2013 | 15.40 | 15.42 | 15.12 | 15.39 | 64,584 | +0.09(+0.56%) |
Dec 26, 2013 | 15.40 | 15.44 | 15.24 | 15.30 | 59,955 | -0.01(-0.06%) |
Dec 24, 2013 | 15.16 | 15.35 | 15.11 | 15.31 | 47,346 | +0.15(+1.01%) |
Dec 23, 2013 | 15.13 | 15.32 | 14.90 | 15.16 | 177,988 | +0.20(+1.31%) |
Dec 20, 2013 | 14.86 | 15.04 | 14.72 | 14.96 | 291,121 | +0.07(+0.46%) |
Dec 19, 2013 | 15.12 | 15.30 | 14.90 | 14.90 | 137,717 | -0.23(-1.52%) |
Dec 18, 2013 | 15.01 | 15.28 | 14.89 | 15.12 | 142,985 | +0.18(+1.20%) |
Dec 17, 2013 | 15.63 | 15.71 | 14.90 | 14.95 | 220,966 | -0.67(-4.31%) |
Dec 16, 2013 | 17.67 | 17.67 | 15.34 | 15.62 | 401,662 | +0.58(+3.85%) |
Dec 13, 2013 | 15.24 | 15.29 | 14.90 | 15.04 | 167,778 | -0.13(-0.84%) |
Dec 12, 2013 | 15.01 | 15.25 | 14.84 | 15.17 | 245,815 | +0.09(+0.56%) |
Dec 11, 2013 | 14.99 | 15.58 | 14.99 | 15.08 | 231,139 | -0.43(-2.80%) |
Dec 10, 2013 | 15.57 | 16.03 | 15.51 | 15.52 | 255,410 | -0.08(-0.49%) |
Dec 09, 2013 | 16.08 | 16.45 | 15.57 | 15.59 | 335,727 | -0.48(-2.97%) |
Dec 06, 2013 | 17.02 | 17.02 | 15.94 | 16.07 | 428,326 | -1.30(-7.50%) |
Dec 05, 2013 | 17.89 | 17.90 | 17.28 | 17.37 | 111,730 | -0.58(-3.22%) |
Dec 04, 2013 | 17.87 | 18.38 | 17.61 | 17.95 | 107,296 | +0.09(+0.48%) |
Dec 03, 2013 | 18.07 | 18.13 | 17.59 | 17.87 | 65,658 | -0.29(-1.59%) |
Dec 02, 2013 | 18.79 | 18.87 | 18.11 | 18.16 | 147,186 | -0.75(-3.96%) |
Nov 29, 2013 | 18.75 | 19.07 | 18.75 | 18.90 | 35,043 | +0.29(+1.55%) |
Nov 27, 2013 | 18.30 | 18.71 | 18.30 | 18.61 | 63,012 | +0.31(+1.72%) |
Nov 26, 2013 | 18.12 | 18.48 | 17.85 | 18.30 | 134,090 | +0.15(+0.84%) |
Nov 25, 2013 | 18.26 | 18.41 | 17.93 | 18.15 | 75,742 | -0.11(-0.61%) |
Nov 22, 2013 | 18.36 | 18.72 | 17.99 | 18.26 | 99,000 | -0.05(-0.28%) |
Nov 21, 2013 | 17.78 | 18.40 | 17.56 | 18.31 | 88,042 | +0.62(+3.51%) |
Nov 20, 2013 | 17.88 | 18.38 | 17.45 | 17.69 | 124,987 | -0.10(-0.57%) |
Nov 19, 2013 | 18.04 | 18.17 | 17.58 | 17.79 | 147,354 | -0.31(-1.74%) |
Nov 18, 2013 | 19.46 | 19.46 | 17.94 | 18.10 | 236,767 | -0.84(-4.45%) |
Nov 15, 2013 | 18.65 | 19.02 | 18.64 | 18.95 | 105,147 | +0.26(+1.41%) |
Nov 14, 2013 | 19.02 | 19.07 | 18.50 | 18.68 | 95,656 | +0.08(+0.41%) |
Nov 12, 2013 | 19.04 | 19.13 | 18.46 | 18.61 | 155,977 | -0.55(-2.89%) |
Nov 11, 2013 | 18.95 | 19.30 | 18.68 | 19.16 | 127,257 | +0.23(+1.21%) |
Nov 08, 2013 | 18.33 | 19.14 | 18.25 | 18.93 | 149,668 | +0.60(+3.25%) |
Nov 07, 2013 | 18.81 | 18.96 | 18.12 | 18.33 | 125,390 | -0.45(-2.40%) |
Nov 06, 2013 | 19.05 | 19.36 | 18.73 | 18.78 | 87,048 | -0.20(-1.03%) |
Nov 05, 2013 | 19.28 | 19.51 | 18.84 | 18.98 | 204,992 | -0.31(-1.59%) |
Nov 04, 2013 | 18.86 | 19.51 | 18.84 | 19.29 | 189,165 | +0.56(+3.00%) |