Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.19 | 14.37 | 14.07 | 14.10 | 1,753,212 | -0.22(-1.56%) |
Jan 30, 2014 | 14.44 | 14.50 | 14.22 | 14.32 | 2,777,909 | +0.06(+0.44%) |
Jan 29, 2014 | 14.86 | 14.86 | 14.25 | 14.26 | 3,122,591 | -0.71(-4.77%) |
Jan 28, 2014 | 14.96 | 15.10 | 14.86 | 14.97 | 1,896,793 | +0.07(+0.48%) |
Jan 27, 2014 | 14.94 | 15.02 | 14.69 | 14.90 | 3,112,736 | +0.17(+1.15%) |
Jan 24, 2014 | 15.36 | 15.41 | 14.72 | 14.73 | 3,530,023 | -0.71(-4.62%) |
Jan 23, 2014 | 15.60 | 15.60 | 15.26 | 15.44 | 1,917,186 | -0.19(-1.20%) |
Jan 22, 2014 | 15.61 | 15.81 | 15.55 | 15.63 | 1,172,888 | +0.04(+0.29%) |
Jan 21, 2014 | 15.62 | 15.79 | 15.44 | 15.59 | 2,200,869 | +0.41(+2.70%) |
Jan 17, 2014 | 15.46 | 15.18 | 15.18 | 15.18 | 862,701 | -0.32(-2.07%) |
Jan 16, 2014 | 15.50 | 15.59 | 15.39 | 15.50 | 1,065,426 | -0.01(-0.06%) |
Jan 15, 2014 | 15.57 | 15.73 | 15.48 | 15.51 | 1,090,331 | -0.06(-0.40%) |
Jan 14, 2014 | 15.27 | 15.60 | 15.27 | 15.57 | 1,203,749 | +0.32(+2.11%) |
Jan 13, 2014 | 15.35 | 15.52 | 15.19 | 15.25 | 2,124,742 | -0.10(-0.64%) |
Jan 10, 2014 | 15.41 | 15.52 | 15.26 | 15.35 | 1,779,387 | -0.01(-0.06%) |
Jan 09, 2014 | 15.42 | 15.49 | 15.20 | 15.35 | 1,429,306 | -0.04(-0.23%) |
Jan 08, 2014 | 15.53 | 15.61 | 15.27 | 15.39 | 3,290,794 | -0.62(-3.90%) |
Jan 07, 2014 | 15.74 | 16.11 | 15.74 | 16.01 | 3,061,017 | +0.30(+1.93%) |
Jan 06, 2014 | 15.72 | 15.82 | 15.40 | 15.71 | 8,770,095 | +0.03(+0.17%) |
Jan 03, 2014 | 15.35 | 15.91 | 15.34 | 15.68 | 3,894,182 | +0.46(+3.05%) |
Jan 02, 2014 | 15.32 | 15.34 | 15.13 | 15.22 | 1,587,139 | -0.12(-0.76%) |
Dec 31, 2013 | 15.44 | 15.34 | 15.34 | 15.34 | 1,227,082 | -0.06(-0.41%) |
Dec 30, 2013 | 15.32 | 15.48 | 15.19 | 15.40 | 2,094,777 | +0.10(+0.64%) |
Dec 27, 2013 | 15.11 | 15.39 | 15.10 | 15.30 | 1,525,447 | +0.22(+1.48%) |
Dec 26, 2013 | 15.19 | 15.23 | 14.95 | 15.08 | 1,269,645 | -0.12(-0.76%) |
Dec 24, 2013 | 15.10 | 15.24 | 15.10 | 15.19 | 463,502 | +0.05(+0.35%) |
Dec 23, 2013 | 15.17 | 15.25 | 15.02 | 15.14 | 1,027,123 | +0.00(+0.00%) |
Dec 20, 2013 | 15.03 | 15.17 | 14.95 | 15.14 | 3,121,991 | +0.09(+0.59%) |
Dec 19, 2013 | 14.90 | 15.08 | 14.81 | 15.05 | 1,921,249 | +0.09(+0.60%) |
Dec 18, 2013 | 14.85 | 15.09 | 14.71 | 14.96 | 2,931,459 | +0.12(+0.78%) |
Dec 17, 2013 | 14.95 | 14.96 | 14.59 | 14.85 | 3,678,691 | -0.07(-0.48%) |
Dec 16, 2013 | 15.24 | 15.32 | 14.81 | 14.92 | 3,414,000 | -0.25(-1.65%) |
Dec 13, 2013 | 15.24 | 15.27 | 15.11 | 15.17 | 1,677,306 | -0.02(-0.12%) |
Dec 12, 2013 | 15.56 | 15.60 | 15.15 | 15.19 | 2,319,737 | -0.37(-2.41%) |
Dec 11, 2013 | 15.94 | 16.07 | 15.56 | 15.56 | 2,005,110 | -0.35(-2.19%) |
Dec 10, 2013 | 16.03 | 16.07 | 15.68 | 15.91 | 2,153,592 | -0.22(-1.38%) |
Dec 09, 2013 | 16.05 | 16.18 | 15.97 | 16.13 | 2,356,255 | -0.31(-1.90%) |
Dec 06, 2013 | 16.43 | 16.62 | 16.38 | 16.44 | 2,005,433 | +0.12(+0.77%) |
Dec 05, 2013 | 16.28 | 16.43 | 16.17 | 16.32 | 1,849,359 | -0.02(-0.11%) |
Dec 04, 2013 | 16.10 | 16.68 | 16.07 | 16.34 | 3,704,537 | +0.20(+1.22%) |
Dec 03, 2013 | 16.06 | 16.34 | 16.02 | 16.14 | 2,500,261 | +0.03(+0.17%) |
Dec 02, 2013 | 16.05 | 16.27 | 15.98 | 16.11 | 1,667,567 | +0.07(+0.45%) |
Nov 29, 2013 | 16.09 | 16.24 | 16.02 | 16.04 | 782,246 | -0.06(-0.39%) |
Nov 27, 2013 | 16.06 | 16.12 | 15.95 | 16.10 | 1,258,279 | +0.04(+0.28%) |
Nov 26, 2013 | 16.16 | 16.30 | 16.04 | 16.06 | 1,814,507 | -0.08(-0.50%) |
Nov 25, 2013 | 16.26 | 16.30 | 16.11 | 16.14 | 2,543,498 | -0.04(-0.28%) |
Nov 22, 2013 | 16.15 | 16.26 | 16.06 | 16.18 | 1,393,426 | +0.03(+0.17%) |
Nov 21, 2013 | 16.04 | 16.31 | 15.98 | 16.16 | 1,418,352 | +0.15(+0.95%) |
Nov 20, 2013 | 16.11 | 16.20 | 15.94 | 16.01 | 2,173,232 | -0.11(-0.66%) |
Nov 19, 2013 | 16.13 | 16.30 | 15.94 | 16.11 | 3,033,505 | -0.02(-0.11%) |
Nov 18, 2013 | 16.28 | 16.39 | 16.05 | 16.13 | 1,789,407 | -0.16(-0.99%) |
Nov 15, 2013 | 16.19 | 16.33 | 16.11 | 16.29 | 2,024,238 | +0.09(+0.55%) |
Nov 14, 2013 | 16.06 | 16.35 | 16.05 | 16.20 | 3,006,662 | -0.04(-0.22%) |
Nov 12, 2013 | 16.62 | 16.66 | 15.80 | 16.24 | 5,662,190 | -1.35(-7.66%) |
Nov 11, 2013 | 17.29 | 17.59 | 17.29 | 17.59 | 1,434,480 | +0.29(+1.65%) |
Nov 08, 2013 | 17.19 | 17.41 | 17.12 | 17.30 | 1,046,802 | +0.07(+0.41%) |
Nov 07, 2013 | 17.56 | 17.58 | 17.18 | 17.23 | 1,675,238 | -0.22(-1.28%) |
Nov 06, 2013 | 17.44 | 17.55 | 17.30 | 17.45 | 838,401 | +0.06(+0.36%) |
Nov 05, 2013 | 17.32 | 17.51 | 17.27 | 17.39 | 1,129,333 | -0.04(-0.20%) |
Nov 04, 2013 | 17.47 | 17.55 | 17.35 | 17.42 | 1,131,187 | -0.02(-0.10%) |