Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.32 | 14.57 | 14.29 | 14.37 | 139,866 | -0.24(-1.64%) |
Jan 30, 2014 | 14.57 | 14.84 | 14.57 | 14.61 | 100,790 | +0.15(+1.04%) |
Jan 29, 2014 | 14.55 | 14.79 | 14.36 | 14.46 | 151,121 | -0.17(-1.16%) |
Jan 28, 2014 | 14.87 | 15.03 | 14.46 | 14.63 | 167,088 | -0.22(-1.48%) |
Jan 27, 2014 | 14.98 | 15.14 | 14.60 | 14.85 | 187,233 | -0.15(-1.00%) |
Jan 24, 2014 | 15.19 | 15.27 | 14.73 | 15.00 | 145,634 | -0.33(-2.15%) |
Jan 23, 2014 | 15.41 | 15.44 | 15.06 | 15.33 | 223,446 | -0.20(-1.29%) |
Jan 22, 2014 | 15.50 | 15.78 | 15.38 | 15.53 | 139,800 | +0.00(+0.00%) |
Jan 21, 2014 | 15.80 | 15.81 | 15.46 | 15.53 | 103,651 | -0.18(-1.15%) |
Jan 17, 2014 | 15.68 | 15.71 | 15.71 | 15.71 | 170,300 | +0.06(+0.38%) |
Jan 16, 2014 | 15.60 | 15.70 | 15.42 | 15.65 | 97,286 | -0.02(-0.13%) |
Jan 15, 2014 | 15.64 | 15.78 | 15.64 | 15.67 | 76,821 | +0.03(+0.19%) |
Jan 14, 2014 | 15.29 | 15.77 | 15.17 | 15.64 | 137,179 | +0.37(+2.42%) |
Jan 13, 2014 | 15.60 | 15.60 | 15.01 | 15.27 | 188,164 | -0.43(-2.74%) |
Jan 10, 2014 | 15.47 | 15.77 | 15.28 | 15.70 | 164,153 | +0.25(+1.62%) |
Jan 09, 2014 | 15.18 | 15.51 | 15.18 | 15.45 | 196,555 | +0.37(+2.45%) |
Jan 08, 2014 | 14.81 | 15.13 | 14.59 | 15.08 | 297,335 | +0.21(+1.41%) |
Jan 07, 2014 | 14.60 | 15.11 | 14.60 | 14.87 | 222,567 | +0.20(+1.36%) |
Jan 06, 2014 | 15.05 | 15.35 | 14.62 | 14.67 | 168,240 | -0.32(-2.13%) |
Jan 03, 2014 | 15.15 | 15.73 | 14.98 | 14.99 | 178,354 | -0.20(-1.32%) |
Jan 02, 2014 | 15.63 | 15.63 | 15.18 | 15.19 | 147,119 | -0.55(-3.49%) |
Dec 31, 2013 | 15.64 | 15.74 | 15.74 | 15.74 | 128,800 | +0.13(+0.83%) |
Dec 30, 2013 | 15.61 | 15.66 | 15.31 | 15.61 | 138,318 | -0.04(-0.26%) |
Dec 27, 2013 | 15.78 | 15.82 | 15.39 | 15.65 | 94,850 | -0.06(-0.38%) |
Dec 26, 2013 | 15.84 | 15.97 | 15.61 | 15.71 | 76,802 | -0.09(-0.57%) |
Dec 24, 2013 | 15.77 | 15.97 | 15.56 | 15.80 | 80,634 | -0.04(-0.25%) |
Dec 23, 2013 | 15.72 | 15.86 | 15.39 | 15.84 | 200,990 | +0.17(+1.08%) |
Dec 20, 2013 | 14.75 | 15.74 | 14.69 | 15.67 | 423,683 | +0.94(+6.38%) |
Dec 19, 2013 | 15.26 | 15.26 | 14.65 | 14.73 | 106,616 | -0.55(-3.60%) |
Dec 18, 2013 | 15.19 | 15.29 | 14.78 | 15.28 | 119,136 | +0.14(+0.92%) |
Dec 17, 2013 | 15.35 | 15.35 | 14.95 | 15.14 | 92,040 | -0.26(-1.69%) |
Dec 16, 2013 | 15.20 | 15.41 | 15.20 | 15.40 | 90,884 | +0.23(+1.52%) |
Dec 13, 2013 | 15.15 | 15.38 | 15.08 | 15.17 | 101,828 | +0.02(+0.13%) |
Dec 12, 2013 | 15.29 | 15.35 | 15.06 | 15.15 | 110,801 | -0.13(-0.85%) |
Dec 11, 2013 | 15.45 | 15.79 | 15.17 | 15.28 | 166,125 | +0.03(+0.20%) |
Dec 10, 2013 | 15.53 | 15.53 | 15.12 | 15.25 | 100,855 | -0.35(-2.24%) |
Dec 09, 2013 | 15.56 | 15.62 | 15.33 | 15.60 | 57,580 | +0.00(+0.00%) |
Dec 06, 2013 | 15.87 | 15.90 | 15.53 | 15.60 | 0 | -0.12(-0.76%) |
Dec 05, 2013 | 15.53 | 15.80 | 15.46 | 15.72 | 0 | +0.15(+0.96%) |
Dec 04, 2013 | 15.88 | 15.88 | 15.35 | 15.57 | 0 | -0.33(-2.08%) |
Dec 03, 2013 | 15.77 | 16.07 | 15.67 | 15.90 | 0 | +0.12(+0.76%) |
Dec 02, 2013 | 16.32 | 16.40 | 15.74 | 15.78 | 200,486 | -0.59(-3.60%) |
Nov 29, 2013 | 16.53 | 16.60 | 15.74 | 16.37 | 0 | -0.05(-0.30%) |
Nov 27, 2013 | 16.20 | 16.55 | 15.97 | 16.42 | 0 | +0.18(+1.11%) |
Nov 26, 2013 | 16.20 | 16.36 | 16.10 | 16.24 | 0 | +0.01(+0.06%) |
Nov 25, 2013 | 16.47 | 16.53 | 16.10 | 16.23 | 168,468 | -0.24(-1.46%) |
Nov 22, 2013 | 16.48 | 16.55 | 16.17 | 16.47 | 0 | +0.03(+0.18%) |
Nov 21, 2013 | 16.19 | 16.47 | 16.08 | 16.44 | 115,712 | +0.27(+1.67%) |
Nov 20, 2013 | 16.10 | 16.32 | 15.98 | 16.17 | 0 | +0.14(+0.87%) |
Nov 19, 2013 | 15.99 | 16.34 | 15.78 | 16.03 | 144,626 | +0.09(+0.56%) |
Nov 18, 2013 | 16.20 | 16.54 | 15.88 | 15.94 | 0 | -0.26(-1.60%) |
Nov 15, 2013 | 15.95 | 16.35 | 15.77 | 16.20 | 0 | +0.21(+1.31%) |
Nov 14, 2013 | 16.26 | 16.26 | 15.87 | 15.99 | 131,474 | -0.27(-1.66%) |
Nov 13, 2013 | 15.94 | 16.34 | 15.75 | 16.26 | 0 | +0.26(+1.63%) |
Nov 12, 2013 | 15.48 | 16.02 | 15.39 | 16.00 | 0 | +0.53(+3.43%) |
Nov 11, 2013 | 15.69 | 15.69 | 15.39 | 15.47 | 0 | -0.29(-1.84%) |
Nov 08, 2013 | 15.42 | 16.00 | 15.40 | 15.76 | 0 | +0.34(+2.20%) |
Nov 07, 2013 | 15.96 | 15.96 | 15.41 | 15.42 | 114,083 | -0.44(-2.77%) |
Nov 06, 2013 | 16.06 | 16.14 | 15.83 | 15.86 | 114,810 | -0.13(-0.81%) |
Nov 05, 2013 | 15.88 | 16.07 | 15.64 | 15.99 | 252,109 | +0.04(+0.25%) |
Nov 04, 2013 | 15.85 | 16.04 | 15.55 | 15.95 | 320,831 | +0.12(+0.76%) |