Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.33 | 14.48 | 14.25 | 14.29 | 1,011,907 | -0.22(-1.49%) |
Jan 30, 2014 | 14.45 | 14.71 | 14.20 | 14.51 | 590,839 | +0.05(+0.36%) |
Jan 29, 2014 | 14.53 | 14.53 | 14.29 | 14.45 | 752,100 | -0.12(-0.80%) |
Jan 28, 2014 | 14.37 | 14.70 | 14.26 | 14.57 | 490,357 | +0.26(+1.84%) |
Jan 27, 2014 | 14.31 | 14.42 | 14.08 | 14.31 | 473,883 | -0.05(-0.33%) |
Jan 24, 2014 | 14.60 | 14.64 | 14.06 | 14.36 | 585,921 | -0.24(-1.64%) |
Jan 23, 2014 | 14.77 | 14.77 | 14.55 | 14.60 | 489,864 | -0.13(-0.89%) |
Jan 22, 2014 | 14.60 | 14.87 | 14.52 | 14.73 | 450,226 | +0.15(+1.00%) |
Jan 21, 2014 | 14.55 | 14.67 | 14.49 | 14.58 | 466,580 | +0.05(+0.32%) |
Jan 17, 2014 | 14.41 | 14.53 | 14.53 | 14.53 | 626,258 | +0.23(+1.57%) |
Jan 16, 2014 | 14.13 | 14.42 | 14.13 | 14.31 | 473,073 | +0.09(+0.63%) |
Jan 15, 2014 | 14.08 | 14.29 | 13.98 | 14.22 | 552,290 | +0.14(+1.00%) |
Jan 14, 2014 | 14.27 | 14.27 | 13.91 | 14.08 | 572,220 | -0.19(-1.35%) |
Jan 13, 2014 | 14.13 | 14.29 | 14.01 | 14.27 | 505,249 | +0.15(+1.06%) |
Jan 10, 2014 | 14.05 | 14.14 | 13.85 | 14.12 | 594,106 | -0.01(-0.10%) |
Jan 09, 2014 | 14.08 | 14.14 | 13.93 | 14.14 | 501,207 | +0.02(+0.17%) |
Jan 08, 2014 | 14.13 | 14.22 | 13.90 | 14.11 | 426,145 | +0.06(+0.40%) |
Jan 07, 2014 | 14.44 | 14.44 | 13.89 | 14.06 | 634,961 | -0.04(-0.30%) |
Jan 06, 2014 | 14.22 | 14.33 | 13.95 | 14.10 | 378,423 | -0.10(-0.69%) |
Jan 03, 2014 | 14.25 | 14.35 | 14.10 | 14.20 | 332,021 | +0.10(+0.70%) |
Jan 02, 2014 | 14.28 | 14.30 | 13.89 | 14.10 | 326,472 | -0.10(-0.69%) |
Dec 31, 2013 | 14.29 | 14.20 | 14.20 | 14.20 | 364,589 | -0.12(-0.82%) |
Dec 30, 2013 | 14.18 | 14.45 | 14.13 | 14.31 | 717,862 | -0.03(-0.20%) |
Dec 27, 2013 | 14.17 | 14.35 | 14.04 | 14.34 | 625,888 | +0.21(+1.49%) |
Dec 26, 2013 | 13.98 | 14.21 | 13.97 | 14.13 | 886,762 | +0.13(+0.90%) |
Dec 24, 2013 | 14.01 | 14.02 | 13.87 | 14.00 | 340,683 | +0.03(+0.20%) |
Dec 23, 2013 | 13.90 | 14.00 | 13.69 | 13.98 | 883,809 | +0.08(+0.57%) |
Dec 20, 2013 | 13.47 | 13.90 | 13.47 | 13.90 | 1,427,723 | +0.36(+2.67%) |
Dec 19, 2013 | 13.60 | 13.68 | 13.41 | 13.53 | 436,665 | -0.10(-0.72%) |
Dec 18, 2013 | 13.52 | 13.64 | 13.30 | 13.63 | 454,803 | +0.20(+1.50%) |
Dec 17, 2013 | 13.51 | 13.54 | 13.31 | 13.43 | 383,573 | -0.02(-0.17%) |
Dec 16, 2013 | 13.37 | 13.47 | 13.29 | 13.45 | 954,615 | +0.16(+1.24%) |
Dec 13, 2013 | 13.39 | 13.54 | 13.17 | 13.29 | 1,524,133 | -0.15(-1.15%) |
Dec 12, 2013 | 13.17 | 13.49 | 12.93 | 13.45 | 1,162,989 | +0.21(+1.56%) |
Dec 11, 2013 | 13.53 | 13.54 | 12.93 | 13.24 | 1,611,113 | -0.26(-1.91%) |
Dec 10, 2013 | 13.42 | 13.56 | 13.37 | 13.50 | 1,232,845 | -0.08(-0.59%) |
Dec 09, 2013 | 13.70 | 13.73 | 13.53 | 13.58 | 1,394,622 | -0.04(-0.31%) |
Dec 06, 2013 | 13.63 | 13.74 | 13.52 | 13.62 | 0 | -0.90(-6.21%) |
Dec 05, 2013 | 14.53 | 14.66 | 14.43 | 14.52 | 0 | +0.00(+0.03%) |
Dec 04, 2013 | 14.84 | 14.93 | 14.46 | 14.52 | 0 | -0.40(-2.71%) |
Dec 03, 2013 | 14.83 | 14.94 | 14.75 | 14.92 | 194,967 | +0.02(+0.16%) |
Dec 02, 2013 | 15.00 | 15.00 | 14.81 | 14.90 | 0 | -0.11(-0.75%) |
Nov 29, 2013 | 14.74 | 15.01 | 14.67 | 15.01 | 0 | +0.29(+1.94%) |
Nov 27, 2013 | 15.00 | 15.00 | 14.29 | 14.72 | 0 | -0.10(-0.66%) |
Nov 26, 2013 | 14.76 | 14.98 | 14.69 | 14.82 | 0 | +0.05(+0.35%) |
Nov 25, 2013 | 14.87 | 14.87 | 14.57 | 14.77 | 0 | -0.08(-0.57%) |
Nov 22, 2013 | 14.55 | 15.00 | 14.35 | 14.85 | 0 | +0.20(+1.34%) |
Nov 21, 2013 | 14.45 | 14.68 | 14.21 | 14.66 | 0 | +0.25(+1.76%) |
Nov 20, 2013 | 14.63 | 14.66 | 14.38 | 14.40 | 0 | -0.16(-1.13%) |
Nov 19, 2013 | 14.55 | 14.64 | 14.47 | 14.57 | 0 | +0.05(+0.36%) |
Nov 18, 2013 | 14.83 | 14.85 | 14.42 | 14.52 | 0 | -0.20(-1.34%) |
Nov 15, 2013 | 14.52 | 14.71 | 14.45 | 14.71 | 0 | +0.28(+1.92%) |
Nov 14, 2013 | 14.28 | 14.64 | 14.23 | 14.44 | 0 | +0.09(+0.65%) |
Nov 12, 2013 | 14.60 | 14.78 | 14.22 | 14.34 | 0 | -0.33(-2.27%) |
Nov 11, 2013 | 14.76 | 14.88 | 14.54 | 14.67 | 92,526 | -0.02(-0.16%) |
Nov 08, 2013 | 14.73 | 14.76 | 14.45 | 14.70 | 0 | +0.04(+0.26%) |
Nov 07, 2013 | 14.74 | 14.80 | 14.43 | 14.66 | 0 | -0.01(-0.06%) |
Nov 06, 2013 | 14.57 | 14.90 | 14.56 | 14.67 | 0 | +0.06(+0.39%) |
Nov 05, 2013 | 14.93 | 15.01 | 14.59 | 14.61 | 0 | -0.30(-1.98%) |
Nov 04, 2013 | 14.68 | 15.13 | 14.01 | 14.91 | 0 | +0.12(+0.83%) |