Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.44 | 14.75 | 14.41 | 14.75 | 0 | +0.11(+0.75%) |
Jan 30, 2014 | 14.59 | 14.67 | 14.57 | 14.64 | 3,703 | +0.10(+0.69%) |
Jan 29, 2014 | 14.47 | 14.60 | 14.47 | 14.54 | 2,706 | -0.04(-0.27%) |
Jan 28, 2014 | 14.35 | 14.58 | 14.35 | 14.58 | 6,083 | +0.14(+0.97%) |
Jan 27, 2014 | 14.75 | 14.75 | 14.44 | 14.44 | 3,669 | -0.26(-1.76%) |
Jan 24, 2014 | 14.56 | 14.71 | 14.50 | 14.70 | 0 | +0.17(+1.16%) |
Jan 23, 2014 | 14.70 | 14.70 | 14.40 | 14.53 | 4,668 | -0.30(-2.02%) |
Jan 22, 2014 | 14.98 | 14.98 | 14.73 | 14.83 | 3,462 | -0.09(-0.61%) |
Jan 21, 2014 | 14.94 | 15.07 | 14.92 | 14.92 | 11,211 | -0.10(-0.67%) |
Jan 17, 2014 | 15.02 | 15.02 | 15.02 | 0 | +0.02(+0.10%) | |
Jan 16, 2014 | 15.16 | 15.16 | 14.92 | 15.01 | 1,740 | -0.07(-0.49%) |
Jan 15, 2014 | 14.81 | 15.08 | 14.81 | 15.08 | 1,301 | +0.32(+2.17%) |
Jan 14, 2014 | 14.72 | 14.78 | 14.72 | 14.76 | 2,580 | +0.07(+0.48%) |
Jan 13, 2014 | 14.95 | 14.95 | 14.69 | 14.69 | 15,321 | -0.13(-0.88%) |
Jan 10, 2014 | 14.69 | 14.82 | 14.69 | 14.82 | 2,076 | +0.00(+0.00%) |
Jan 09, 2014 | 15.00 | 15.07 | 14.81 | 14.82 | 5,768 | -0.30(-1.98%) |
Jan 08, 2014 | 15.24 | 15.38 | 15.09 | 15.12 | 12,165 | -0.20(-1.28%) |
Jan 07, 2014 | 15.42 | 15.49 | 15.32 | 15.32 | 3,071 | -0.22(-1.41%) |
Jan 06, 2014 | 15.48 | 15.60 | 15.48 | 15.54 | 9,882 | +0.03(+0.18%) |
Jan 03, 2014 | 15.59 | 15.69 | 15.48 | 15.51 | 0 | -0.04(-0.28%) |
Jan 02, 2014 | 15.72 | 15.72 | 15.55 | 15.55 | 2,011 | -0.21(-1.33%) |
Dec 31, 2013 | 15.76 | 15.76 | 15.76 | 0 | +0.34(+2.20%) | |
Dec 30, 2013 | 15.31 | 15.60 | 15.31 | 15.42 | 6,293 | +0.10(+0.65%) |
Dec 27, 2013 | 15.46 | 15.59 | 15.32 | 15.32 | 2,266 | +0.00(+0.01%) |
Dec 26, 2013 | 15.34 | 15.58 | 15.32 | 15.32 | 2,951 | -0.24(-1.54%) |
Dec 24, 2013 | 15.29 | 15.58 | 15.29 | 15.56 | 3,668 | +0.34(+2.23%) |
Dec 23, 2013 | 15.29 | 15.35 | 15.22 | 15.22 | 8,233 | +0.01(+0.09%) |
Dec 20, 2013 | 14.96 | 15.21 | 14.96 | 15.21 | 0 | +0.19(+1.24%) |
Dec 19, 2013 | 15.04 | 15.17 | 15.01 | 15.02 | 6,011 | -0.08(-0.54%) |
Dec 18, 2013 | 15.09 | 15.20 | 15.07 | 15.10 | 16,117 | -0.05(-0.34%) |
Dec 17, 2013 | 15.40 | 15.40 | 15.15 | 15.15 | 2,091 | -0.43(-2.77%) |
Dec 16, 2013 | 15.26 | 15.60 | 15.26 | 15.58 | 3,862 | +0.49(+3.23%) |
Dec 13, 2013 | 15.07 | 15.18 | 15.07 | 15.10 | 7,723 | +0.05(+0.35%) |
Dec 12, 2013 | 15.01 | 15.07 | 15.00 | 15.04 | 7,898 | -0.04(-0.30%) |
Dec 11, 2013 | 15.11 | 15.11 | 15.06 | 15.09 | 3,908 | -0.02(-0.15%) |
Dec 10, 2013 | 15.23 | 15.23 | 15.07 | 15.11 | 9,901 | -0.05(-0.32%) |
Dec 09, 2013 | 15.15 | 15.19 | 15.11 | 15.16 | 5,459 | +0.02(+0.16%) |
Dec 06, 2013 | 15.20 | 15.20 | 15.14 | 15.14 | 1,750 | +0.01(+0.05%) |
Dec 05, 2013 | 15.04 | 15.17 | 15.04 | 15.13 | 4,335 | +0.06(+0.40%) |
Dec 04, 2013 | 15.02 | 15.15 | 15.02 | 15.07 | 10,271 | +0.04(+0.26%) |
Dec 03, 2013 | 15.02 | 15.07 | 14.97 | 15.03 | 5,294 | -0.04(-0.26%) |
Dec 02, 2013 | 15.31 | 15.31 | 15.07 | 15.07 | 4,140 | -0.17(-1.13%) |
Nov 29, 2013 | 15.20 | 15.24 | 15.19 | 15.24 | 3,695 | +0.06(+0.41%) |
Nov 27, 2013 | 15.22 | 15.22 | 15.12 | 15.18 | 2,577 | -0.12(-0.81%) |
Nov 26, 2013 | 15.32 | 15.41 | 15.30 | 15.30 | 16,573 | -0.00(-0.02%) |
Nov 25, 2013 | 15.56 | 15.57 | 15.15 | 15.31 | 1,280 | -0.23(-1.49%) |
Nov 22, 2013 | 15.58 | 15.65 | 15.45 | 15.54 | 4,005 | -0.15(-0.96%) |
Nov 21, 2013 | 15.58 | 15.71 | 15.58 | 15.69 | 4,969 | +0.06(+0.38%) |
Nov 20, 2013 | 15.61 | 15.63 | 15.46 | 15.63 | 1,300 | +0.07(+0.46%) |
Nov 19, 2013 | 15.56 | 15.73 | 15.48 | 15.56 | 6,982 | -0.04(-0.23%) |
Nov 18, 2013 | 15.86 | 15.91 | 15.59 | 15.59 | 2,408 | -0.22(-1.36%) |
Nov 15, 2013 | 15.71 | 15.81 | 15.70 | 15.81 | 2,581 | +0.25(+1.61%) |
Nov 14, 2013 | 15.50 | 15.58 | 15.48 | 15.56 | 2,555 | -0.25(-1.59%) |
Nov 12, 2013 | 16.43 | 16.43 | 15.78 | 15.81 | 2,850 | -0.82(-4.92%) |
Nov 11, 2013 | 16.65 | 16.65 | 16.62 | 16.63 | 2,180 | +0.02(+0.13%) |
Nov 08, 2013 | 16.50 | 16.74 | 16.50 | 16.61 | 5,247 | +0.14(+0.84%) |
Nov 07, 2013 | 16.82 | 16.82 | 16.47 | 16.47 | 1,120 | -0.30(-1.79%) |
Nov 06, 2013 | 16.62 | 16.82 | 16.62 | 16.77 | 1,506 | +0.21(+1.27%) |
Nov 05, 2013 | 17.09 | 17.09 | 16.56 | 16.56 | 1,555 | -0.63(-3.68%) |
Nov 04, 2013 | 17.30 | 17.30 | 17.16 | 17.19 | 2,482 | -0.17(-0.97%) |