Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.72 | 14.97 | 14.70 | 14.75 | 7,731,138 | -0.20(-1.34%) |
Jan 30, 2014 | 15.09 | 15.20 | 14.95 | 14.95 | 5,149,474 | +0.08(+0.54%) |
Jan 29, 2014 | 14.95 | 15.20 | 14.78 | 14.87 | 5,247,606 | -0.34(-2.24%) |
Jan 28, 2014 | 14.99 | 15.29 | 14.98 | 15.21 | 4,710,085 | +0.26(+1.74%) |
Jan 27, 2014 | 15.04 | 15.14 | 14.44 | 14.95 | 8,687,902 | -0.08(-0.53%) |
Jan 24, 2014 | 15.66 | 15.69 | 14.97 | 15.03 | 9,838,492 | -0.80(-5.05%) |
Jan 23, 2014 | 15.99 | 15.99 | 15.73 | 15.83 | 5,208,064 | -0.25(-1.55%) |
Jan 22, 2014 | 16.05 | 16.22 | 16.00 | 16.08 | 3,582,949 | +0.06(+0.37%) |
Jan 21, 2014 | 16.13 | 16.18 | 15.92 | 16.02 | 5,171,971 | -0.07(-0.44%) |
Jan 17, 2014 | 16.46 | 16.09 | 16.09 | 16.09 | 4,567,900 | -0.32(-1.95%) |
Jan 16, 2014 | 16.41 | 16.47 | 16.27 | 16.41 | 3,098,206 | -0.02(-0.12%) |
Jan 15, 2014 | 16.47 | 16.51 | 16.26 | 16.43 | 4,304,304 | +0.01(+0.06%) |
Jan 14, 2014 | 16.25 | 16.45 | 16.04 | 16.42 | 4,993,357 | +0.18(+1.11%) |
Jan 13, 2014 | 16.60 | 16.75 | 16.16 | 16.24 | 6,462,673 | -0.42(-2.52%) |
Jan 10, 2014 | 16.74 | 16.75 | 16.58 | 16.66 | 4,897,094 | -0.05(-0.30%) |
Jan 09, 2014 | 16.39 | 16.73 | 16.36 | 16.71 | 6,535,349 | +0.37(+2.26%) |
Jan 08, 2014 | 16.09 | 16.40 | 16.06 | 16.34 | 5,515,614 | +0.26(+1.62%) |
Jan 07, 2014 | 15.98 | 16.23 | 15.84 | 16.08 | 6,495,816 | +0.30(+1.90%) |
Jan 06, 2014 | 15.69 | 16.01 | 15.69 | 15.78 | 7,217,448 | +0.39(+2.53%) |
Jan 03, 2014 | 15.51 | 15.56 | 15.29 | 15.39 | 3,901,603 | -0.11(-0.71%) |
Jan 02, 2014 | 15.47 | 15.57 | 15.32 | 15.50 | 4,611,117 | -0.03(-0.19%) |
Dec 31, 2013 | 15.45 | 15.53 | 15.53 | 15.53 | 3,129,900 | +0.10(+0.65%) |
Dec 30, 2013 | 15.50 | 15.55 | 15.34 | 15.43 | 2,323,969 | -0.08(-0.52%) |
Dec 27, 2013 | 15.63 | 15.63 | 15.41 | 15.51 | 2,624,064 | -0.06(-0.39%) |
Dec 26, 2013 | 15.65 | 15.66 | 15.42 | 15.57 | 3,253,556 | -0.06(-0.38%) |
Dec 24, 2013 | 15.65 | 15.70 | 15.48 | 15.63 | 1,320,613 | +0.04(+0.26%) |
Dec 23, 2013 | 15.54 | 15.78 | 15.51 | 15.59 | 4,186,568 | +0.19(+1.23%) |
Dec 20, 2013 | 15.29 | 15.58 | 15.28 | 15.40 | 14,762,988 | +0.12(+0.79%) |
Dec 19, 2013 | 15.09 | 15.39 | 15.05 | 15.28 | 4,576,821 | +0.14(+0.92%) |
Dec 18, 2013 | 14.97 | 15.15 | 14.65 | 15.14 | 6,754,737 | +0.26(+1.75%) |
Dec 17, 2013 | 15.01 | 15.03 | 14.81 | 14.88 | 3,299,562 | -0.16(-1.06%) |
Dec 16, 2013 | 15.02 | 15.15 | 14.97 | 15.04 | 3,126,900 | +0.08(+0.53%) |
Dec 13, 2013 | 14.93 | 15.01 | 14.79 | 14.96 | 4,369,802 | +0.10(+0.67%) |
Dec 12, 2013 | 15.03 | 15.15 | 14.74 | 14.86 | 8,565,966 | -0.24(-1.59%) |
Dec 11, 2013 | 15.30 | 15.40 | 14.97 | 15.10 | 9,946,030 | -0.19(-1.24%) |
Dec 10, 2013 | 15.16 | 15.35 | 15.14 | 15.29 | 3,596,891 | +0.11(+0.72%) |
Dec 09, 2013 | 15.22 | 15.32 | 15.11 | 15.18 | 4,053,929 | -0.02(-0.13%) |
Dec 06, 2013 | 15.26 | 15.33 | 15.07 | 15.20 | 3,923,339 | +0.12(+0.80%) |
Dec 05, 2013 | 15.24 | 15.37 | 15.05 | 15.08 | 5,158,376 | -0.17(-1.11%) |
Dec 04, 2013 | 15.15 | 15.45 | 15.12 | 15.25 | 7,504,524 | +0.11(+0.73%) |
Dec 03, 2013 | 15.31 | 15.43 | 15.06 | 15.14 | 6,544,514 | -0.26(-1.69%) |
Dec 02, 2013 | 15.11 | 15.63 | 15.06 | 15.40 | 7,578,645 | +0.29(+1.92%) |
Nov 29, 2013 | 15.23 | 15.25 | 15.03 | 15.11 | 2,315,697 | -0.10(-0.66%) |
Nov 27, 2013 | 15.22 | 15.28 | 15.05 | 15.21 | 3,694,630 | +0.07(+0.46%) |
Nov 26, 2013 | 15.25 | 15.31 | 15.03 | 15.14 | 4,227,357 | -0.14(-0.92%) |
Nov 25, 2013 | 15.35 | 15.48 | 15.20 | 15.28 | 4,148,430 | +0.00(+0.00%) |
Nov 22, 2013 | 15.26 | 15.40 | 15.16 | 15.28 | 5,432,976 | +0.08(+0.53%) |
Nov 21, 2013 | 14.88 | 15.25 | 14.88 | 15.20 | 5,807,697 | +0.36(+2.43%) |
Nov 20, 2013 | 14.83 | 15.05 | 14.66 | 14.84 | 7,100,664 | +0.07(+0.47%) |
Nov 19, 2013 | 14.46 | 14.94 | 14.45 | 14.77 | 6,859,105 | +0.25(+1.72%) |
Nov 18, 2013 | 14.55 | 14.77 | 14.45 | 14.52 | 5,942,039 | -0.02(-0.14%) |
Nov 15, 2013 | 14.57 | 14.62 | 14.41 | 14.54 | 4,021,159 | -0.03(-0.21%) |
Nov 14, 2013 | 14.45 | 14.63 | 14.26 | 14.57 | 4,287,212 | +0.42(+2.97%) |
Nov 12, 2013 | 14.38 | 14.45 | 14.09 | 14.15 | 3,879,372 | -0.27(-1.87%) |
Nov 11, 2013 | 14.29 | 14.47 | 14.25 | 14.42 | 4,046,160 | +0.09(+0.63%) |
Nov 08, 2013 | 13.75 | 14.33 | 13.72 | 14.33 | 8,852,204 | +0.56(+4.07%) |
Nov 07, 2013 | 14.33 | 14.40 | 13.68 | 13.77 | 11,512,851 | -0.48(-3.37%) |
Nov 06, 2013 | 14.62 | 14.66 | 14.17 | 14.25 | 5,403,368 | -0.34(-2.33%) |
Nov 05, 2013 | 14.48 | 14.71 | 14.47 | 14.59 | 5,241,763 | +0.07(+0.48%) |
Nov 04, 2013 | 14.56 | 14.62 | 14.40 | 14.52 | 5,695,776 | +0.06(+0.41%) |