Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.02 | 17.34 | 16.79 | 17.00 | 45,256 | -0.40(-2.30%) |
Jan 30, 2014 | 16.28 | 17.65 | 16.28 | 17.40 | 89,020 | +1.32(+8.21%) |
Jan 29, 2014 | 16.10 | 17.05 | 16.05 | 16.08 | 20,260 | -0.20(-1.23%) |
Jan 28, 2014 | 16.58 | 16.66 | 16.15 | 16.28 | 32,223 | -0.36(-2.16%) |
Jan 27, 2014 | 17.03 | 17.03 | 16.55 | 16.64 | 52,455 | -0.28(-1.65%) |
Jan 24, 2014 | 16.91 | 17.04 | 16.75 | 16.92 | 79,046 | -0.12(-0.70%) |
Jan 23, 2014 | 17.10 | 17.14 | 16.89 | 17.04 | 30,065 | -0.08(-0.47%) |
Jan 22, 2014 | 17.32 | 17.32 | 17.00 | 17.12 | 61,365 | -0.08(-0.47%) |
Jan 21, 2014 | 16.40 | 17.34 | 16.27 | 17.20 | 51,212 | +0.95(+5.85%) |
Jan 17, 2014 | 16.12 | 16.25 | 16.25 | 16.25 | 13,500 | +0.06(+0.37%) |
Jan 16, 2014 | 16.50 | 16.50 | 16.06 | 16.19 | 19,528 | -0.35(-2.12%) |
Jan 15, 2014 | 17.10 | 17.25 | 16.42 | 16.54 | 24,970 | -0.56(-3.27%) |
Jan 14, 2014 | 16.58 | 17.16 | 16.58 | 17.10 | 32,501 | +0.53(+3.20%) |
Jan 13, 2014 | 16.06 | 16.68 | 15.66 | 16.57 | 54,191 | +0.41(+2.54%) |
Jan 10, 2014 | 15.95 | 16.32 | 15.90 | 16.16 | 16,133 | +0.16(+1.00%) |
Jan 09, 2014 | 16.10 | 16.10 | 15.57 | 16.00 | 59,820 | +0.00(+0.00%) |
Jan 08, 2014 | 16.30 | 16.57 | 15.81 | 16.00 | 22,813 | -0.38(-2.32%) |
Jan 07, 2014 | 16.13 | 16.57 | 15.98 | 16.38 | 17,631 | +0.31(+1.93%) |
Jan 06, 2014 | 16.36 | 16.94 | 15.95 | 16.07 | 20,230 | +0.00(+0.00%) |
Jan 03, 2014 | 15.91 | 16.16 | 15.54 | 16.07 | 14,963 | +0.21(+1.32%) |
Jan 02, 2014 | 17.25 | 17.25 | 15.72 | 15.86 | 13,322 | -1.13(-6.65%) |
Dec 31, 2013 | 17.05 | 16.99 | 16.99 | 16.99 | 21,100 | -0.01(-0.06%) |
Dec 30, 2013 | 16.47 | 17.38 | 16.47 | 17.00 | 46,492 | +0.47(+2.84%) |
Dec 27, 2013 | 16.54 | 16.72 | 16.35 | 16.53 | 16,667 | +0.05(+0.30%) |
Dec 26, 2013 | 16.34 | 16.70 | 16.29 | 16.48 | 18,401 | +0.19(+1.17%) |
Dec 24, 2013 | 16.05 | 16.43 | 16.05 | 16.29 | 24,432 | +0.21(+1.31%) |
Dec 23, 2013 | 15.70 | 16.17 | 15.09 | 16.08 | 73,958 | +0.51(+3.28%) |
Dec 20, 2013 | 15.27 | 15.79 | 14.89 | 15.57 | 79,502 | +0.38(+2.50%) |
Dec 19, 2013 | 15.22 | 15.60 | 14.96 | 15.19 | 30,678 | +0.05(+0.33%) |
Dec 18, 2013 | 14.72 | 15.15 | 14.64 | 15.14 | 18,368 | +0.40(+2.71%) |
Dec 17, 2013 | 14.95 | 14.95 | 14.67 | 14.74 | 5,216 | -0.16(-1.07%) |
Dec 16, 2013 | 14.53 | 15.24 | 14.53 | 14.90 | 24,471 | +0.49(+3.40%) |
Dec 13, 2013 | 14.39 | 14.51 | 14.20 | 14.41 | 15,720 | +0.03(+0.21%) |
Dec 12, 2013 | 14.74 | 14.81 | 14.27 | 14.38 | 15,038 | -0.49(-3.30%) |
Dec 11, 2013 | 15.34 | 15.53 | 14.85 | 14.87 | 16,897 | -0.39(-2.56%) |
Dec 10, 2013 | 15.72 | 15.85 | 15.24 | 15.26 | 16,526 | -0.72(-4.51%) |
Dec 09, 2013 | 15.77 | 15.99 | 15.54 | 15.98 | 31,901 | +0.27(+1.72%) |
Dec 06, 2013 | 15.42 | 15.89 | 15.42 | 15.71 | 0 | +0.48(+3.15%) |
Dec 05, 2013 | 15.36 | 15.51 | 15.16 | 15.23 | 0 | -0.09(-0.59%) |
Dec 04, 2013 | 15.34 | 15.43 | 15.18 | 15.32 | 0 | -0.12(-0.78%) |
Dec 03, 2013 | 15.41 | 15.68 | 15.29 | 15.44 | 0 | -0.11(-0.71%) |
Dec 02, 2013 | 16.05 | 16.06 | 15.47 | 15.55 | 0 | -0.45(-2.81%) |
Nov 29, 2013 | 16.00 | 16.21 | 15.95 | 16.00 | 0 | +0.02(+0.13%) |
Nov 27, 2013 | 15.90 | 16.00 | 15.75 | 15.98 | 0 | +0.09(+0.57%) |
Nov 26, 2013 | 15.13 | 15.90 | 15.13 | 15.89 | 0 | +0.71(+4.68%) |
Nov 25, 2013 | 15.29 | 15.42 | 15.16 | 15.18 | 20,936 | +0.03(+0.20%) |
Nov 22, 2013 | 14.89 | 15.30 | 14.84 | 15.15 | 0 | +0.15(+1.00%) |
Nov 21, 2013 | 14.08 | 15.03 | 14.08 | 15.00 | 20,295 | +1.01(+7.22%) |
Nov 20, 2013 | 13.60 | 13.99 | 13.59 | 13.99 | 0 | +0.40(+2.94%) |
Nov 19, 2013 | 14.42 | 14.46 | 13.20 | 13.59 | 142,350 | -0.93(-6.40%) |
Nov 18, 2013 | 14.92 | 15.38 | 14.50 | 14.52 | 0 | -0.59(-3.90%) |
Nov 15, 2013 | 15.05 | 15.59 | 14.91 | 15.11 | 0 | +0.03(+0.20%) |
Nov 14, 2013 | 15.65 | 15.65 | 14.99 | 15.08 | 0 | -0.59(-3.77%) |
Nov 12, 2013 | 15.65 | 15.98 | 15.54 | 15.67 | 0 | -0.06(-0.38%) |
Nov 11, 2013 | 15.72 | 15.90 | 15.67 | 15.73 | 0 | +0.01(+0.06%) |
Nov 08, 2013 | 15.60 | 15.83 | 15.39 | 15.72 | 0 | +0.18(+1.16%) |
Nov 07, 2013 | 16.00 | 16.46 | 15.54 | 15.54 | 28,914 | -0.56(-3.48%) |
Nov 06, 2013 | 16.70 | 16.70 | 16.07 | 16.10 | 26,970 | -0.63(-3.77%) |
Nov 05, 2013 | 16.41 | 17.00 | 16.37 | 16.73 | 0 | -0.69(-3.96%) |
Nov 04, 2013 | 17.18 | 17.55 | 17.02 | 17.42 | 59,818 | +0.36(+2.11%) |