Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.66 | 21.26 | 19.45 | 20.72 | 2,177,650 | +0.83(+4.18%) |
Jan 30, 2014 | 18.93 | 20.46 | 18.85 | 19.89 | 2,000,821 | +1.53(+8.35%) |
Jan 29, 2014 | 18.71 | 18.75 | 18.24 | 18.36 | 895,234 | -0.45(-2.41%) |
Jan 28, 2014 | 18.27 | 18.82 | 18.08 | 18.81 | 1,042,609 | +0.47(+2.57%) |
Jan 27, 2014 | 17.85 | 18.83 | 17.66 | 18.34 | 1,856,447 | +0.49(+2.74%) |
Jan 24, 2014 | 17.69 | 18.03 | 17.43 | 17.85 | 901,824 | +0.08(+0.43%) |
Jan 23, 2014 | 17.85 | 17.90 | 17.10 | 17.78 | 1,059,197 | +0.32(+1.82%) |
Jan 22, 2014 | 16.85 | 17.54 | 16.78 | 17.46 | 1,183,517 | +0.66(+3.93%) |
Jan 21, 2014 | 16.78 | 17.02 | 16.35 | 16.80 | 775,879 | +0.05(+0.31%) |
Jan 17, 2014 | 16.29 | 16.75 | 16.75 | 16.75 | 1,833,810 | +0.47(+2.89%) |
Jan 16, 2014 | 15.62 | 16.29 | 15.47 | 16.28 | 1,010,362 | +0.56(+3.54%) |
Jan 15, 2014 | 14.99 | 15.93 | 14.99 | 15.72 | 1,733,772 | +0.73(+4.86%) |
Jan 14, 2014 | 14.45 | 15.17 | 14.34 | 14.99 | 1,359,814 | +0.54(+3.73%) |
Jan 13, 2014 | 14.78 | 14.78 | 14.35 | 14.45 | 661,355 | -0.14(-0.94%) |
Jan 10, 2014 | 14.25 | 14.75 | 13.90 | 14.59 | 935,028 | +0.31(+2.16%) |
Jan 09, 2014 | 14.48 | 14.48 | 13.88 | 14.28 | 623,950 | +0.39(+2.77%) |
Jan 08, 2014 | 13.60 | 13.96 | 13.32 | 13.90 | 884,492 | +0.34(+2.53%) |
Jan 07, 2014 | 13.33 | 13.61 | 13.25 | 13.55 | 457,001 | +0.29(+2.20%) |
Jan 06, 2014 | 13.62 | 13.62 | 13.12 | 13.26 | 401,024 | -0.36(-2.64%) |
Jan 03, 2014 | 13.71 | 13.96 | 13.55 | 13.62 | 355,614 | -0.09(-0.69%) |
Jan 02, 2014 | 14.18 | 14.18 | 13.67 | 13.72 | 391,915 | -0.49(-3.44%) |
Dec 31, 2013 | 14.18 | 14.20 | 14.20 | 14.20 | 314,467 | -0.01(-0.06%) |
Dec 30, 2013 | 13.66 | 14.36 | 13.66 | 14.21 | 451,235 | +0.44(+3.17%) |
Dec 27, 2013 | 13.92 | 13.92 | 13.56 | 13.78 | 207,622 | -0.09(-0.68%) |
Dec 26, 2013 | 13.65 | 13.99 | 13.59 | 13.87 | 324,704 | +0.31(+2.27%) |
Dec 24, 2013 | 13.59 | 13.80 | 13.50 | 13.56 | 204,375 | +0.06(+0.44%) |
Dec 23, 2013 | 13.20 | 13.61 | 13.17 | 13.50 | 300,709 | +0.31(+2.34%) |
Dec 20, 2013 | 12.94 | 13.21 | 12.93 | 13.19 | 539,591 | +0.29(+2.26%) |
Dec 19, 2013 | 12.86 | 12.98 | 12.79 | 12.90 | 261,986 | -0.04(-0.33%) |
Dec 18, 2013 | 12.84 | 13.02 | 12.82 | 12.94 | 341,771 | +0.10(+0.80%) |
Dec 17, 2013 | 12.25 | 12.90 | 12.19 | 12.84 | 627,412 | +0.57(+4.61%) |
Dec 16, 2013 | 12.26 | 12.44 | 12.17 | 12.28 | 231,158 | +0.02(+0.14%) |
Dec 13, 2013 | 12.26 | 12.36 | 12.24 | 12.26 | 121,763 | +0.01(+0.07%) |
Dec 12, 2013 | 12.16 | 12.30 | 11.97 | 12.25 | 178,564 | +0.11(+0.92%) |
Dec 11, 2013 | 12.38 | 12.52 | 12.03 | 12.14 | 282,744 | -0.25(-2.01%) |
Dec 10, 2013 | 12.16 | 12.40 | 12.11 | 12.39 | 295,266 | +0.25(+2.10%) |
Dec 09, 2013 | 12.22 | 12.32 | 11.94 | 12.13 | 230,396 | -0.14(-1.18%) |
Dec 06, 2013 | 12.44 | 12.45 | 12.16 | 12.28 | 178,830 | -0.03(-0.28%) |
Dec 05, 2013 | 12.16 | 12.40 | 12.04 | 12.31 | 225,460 | +0.11(+0.90%) |
Dec 04, 2013 | 12.33 | 12.56 | 12.03 | 12.20 | 172,816 | -0.19(-1.51%) |
Dec 03, 2013 | 12.20 | 12.46 | 12.18 | 12.39 | 241,927 | +0.16(+1.32%) |
Dec 02, 2013 | 13.00 | 13.14 | 12.12 | 12.23 | 577,189 | -0.78(-6.01%) |
Nov 29, 2013 | 12.85 | 13.09 | 12.66 | 13.01 | 249,829 | +0.16(+1.26%) |
Nov 27, 2013 | 12.53 | 12.87 | 12.51 | 12.85 | 313,721 | +0.29(+2.30%) |
Nov 26, 2013 | 12.42 | 12.62 | 12.40 | 12.56 | 158,000 | +0.12(+0.96%) |
Nov 25, 2013 | 12.26 | 12.62 | 12.22 | 12.44 | 265,373 | +0.19(+1.53%) |
Nov 22, 2013 | 12.23 | 12.30 | 12.12 | 12.25 | 154,645 | +0.03(+0.21%) |
Nov 21, 2013 | 12.11 | 12.23 | 11.98 | 12.23 | 208,133 | +0.16(+1.34%) |
Nov 20, 2013 | 11.43 | 12.09 | 11.36 | 12.06 | 639,557 | +0.65(+5.73%) |
Nov 19, 2013 | 11.58 | 11.72 | 11.35 | 11.41 | 169,369 | -0.14(-1.25%) |
Nov 18, 2013 | 11.39 | 11.68 | 11.34 | 11.55 | 202,047 | +0.24(+2.10%) |
Nov 15, 2013 | 11.20 | 11.36 | 11.18 | 11.32 | 135,541 | +0.10(+0.91%) |
Nov 14, 2013 | 11.26 | 11.27 | 11.12 | 11.22 | 101,105 | -0.01(-0.08%) |
Nov 13, 2013 | 11.03 | 11.24 | 11.03 | 11.22 | 128,287 | +0.14(+1.23%) |
Nov 12, 2013 | 11.10 | 11.15 | 11.00 | 11.09 | 134,571 | -0.07(-0.61%) |
Nov 11, 2013 | 11.01 | 11.17 | 10.93 | 11.16 | 151,407 | +0.16(+1.47%) |
Nov 08, 2013 | 10.78 | 11.16 | 10.76 | 10.99 | 260,709 | +0.27(+2.54%) |
Nov 07, 2013 | 10.82 | 10.85 | 10.68 | 10.72 | 172,014 | -0.08(-0.79%) |
Nov 06, 2013 | 11.08 | 11.08 | 10.75 | 10.81 | 289,433 | -0.20(-1.78%) |
Nov 05, 2013 | 10.99 | 11.08 | 10.76 | 11.00 | 224,930 | -0.01(-0.08%) |
Nov 04, 2013 | 11.23 | 11.27 | 10.96 | 11.01 | 267,488 | -0.25(-2.26%) |