Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.40 | 16.69 | 16.31 | 16.46 | 656,695 | -0.19(-1.13%) |
Jan 30, 2014 | 16.47 | 16.70 | 16.37 | 16.65 | 335,270 | +0.26(+1.59%) |
Jan 29, 2014 | 16.33 | 16.58 | 16.32 | 16.39 | 694,995 | -0.05(-0.31%) |
Jan 28, 2014 | 16.80 | 16.80 | 16.38 | 16.44 | 912,565 | -0.35(-2.06%) |
Jan 27, 2014 | 16.64 | 16.93 | 16.55 | 16.79 | 1,099,246 | +0.18(+1.06%) |
Jan 24, 2014 | 16.57 | 16.71 | 16.53 | 16.61 | 405,888 | -0.09(-0.52%) |
Jan 23, 2014 | 16.62 | 16.76 | 16.52 | 16.70 | 328,335 | -0.01(-0.07%) |
Jan 22, 2014 | 16.68 | 16.77 | 16.67 | 16.71 | 194,013 | -0.02(-0.11%) |
Jan 21, 2014 | 16.67 | 16.73 | 16.53 | 16.73 | 317,834 | +0.17(+1.05%) |
Jan 17, 2014 | 16.45 | 16.55 | 16.55 | 16.55 | 544,533 | +0.14(+0.86%) |
Jan 16, 2014 | 16.36 | 16.43 | 16.27 | 16.41 | 388,978 | +0.04(+0.22%) |
Jan 15, 2014 | 16.52 | 16.52 | 16.35 | 16.38 | 325,291 | -0.14(-0.87%) |
Jan 14, 2014 | 16.45 | 16.56 | 16.40 | 16.52 | 315,851 | +0.11(+0.66%) |
Jan 13, 2014 | 16.54 | 16.63 | 16.37 | 16.41 | 585,988 | -0.18(-1.11%) |
Jan 10, 2014 | 16.45 | 16.69 | 16.45 | 16.60 | 463,826 | +0.19(+1.17%) |
Jan 09, 2014 | 16.21 | 16.41 | 16.07 | 16.41 | 627,443 | +0.22(+1.38%) |
Jan 08, 2014 | 16.42 | 16.42 | 16.16 | 16.18 | 564,221 | -0.29(-1.73%) |
Jan 07, 2014 | 16.20 | 16.49 | 16.16 | 16.47 | 695,698 | +0.30(+1.88%) |
Jan 06, 2014 | 16.31 | 16.36 | 16.09 | 16.16 | 309,777 | -0.12(-0.73%) |
Jan 03, 2014 | 16.17 | 16.37 | 16.08 | 16.28 | 448,750 | +0.11(+0.67%) |
Jan 02, 2014 | 16.57 | 16.68 | 16.12 | 16.17 | 667,837 | -0.52(-3.11%) |
Dec 31, 2013 | 16.55 | 16.69 | 16.69 | 16.69 | 989,356 | +0.13(+0.78%) |
Dec 30, 2013 | 16.76 | 16.87 | 16.55 | 16.56 | 419,158 | -0.24(-1.42%) |
Dec 27, 2013 | 16.66 | 16.82 | 16.50 | 16.80 | 555,485 | +0.21(+1.28%) |
Dec 26, 2013 | 16.53 | 16.60 | 16.45 | 16.59 | 380,763 | +0.08(+0.48%) |
Dec 24, 2013 | 16.44 | 16.62 | 16.43 | 16.51 | 396,493 | +0.10(+0.62%) |
Dec 23, 2013 | 16.59 | 16.68 | 16.41 | 16.41 | 528,131 | -0.17(-1.02%) |
Dec 20, 2013 | 16.04 | 16.61 | 15.98 | 16.58 | 2,407,044 | +0.53(+3.28%) |
Dec 19, 2013 | 16.16 | 16.21 | 15.96 | 16.05 | 434,707 | -0.17(-1.05%) |
Dec 18, 2013 | 15.88 | 16.25 | 15.77 | 16.22 | 574,247 | +0.32(+2.02%) |
Dec 17, 2013 | 16.01 | 16.02 | 15.76 | 15.90 | 630,687 | -0.13(-0.83%) |
Dec 16, 2013 | 15.90 | 16.15 | 15.87 | 16.03 | 641,323 | +0.25(+1.58%) |
Dec 13, 2013 | 15.86 | 15.97 | 15.75 | 15.78 | 298,031 | -0.08(-0.48%) |
Dec 12, 2013 | 15.78 | 15.90 | 15.75 | 15.86 | 523,619 | +0.12(+0.73%) |
Dec 11, 2013 | 15.82 | 15.99 | 15.64 | 15.75 | 494,869 | -0.00(-0.02%) |
Dec 10, 2013 | 16.12 | 16.15 | 15.71 | 15.75 | 564,192 | -0.38(-2.35%) |
Dec 09, 2013 | 16.35 | 16.54 | 16.03 | 16.13 | 724,030 | -0.16(-1.01%) |
Dec 06, 2013 | 15.94 | 16.32 | 15.85 | 16.29 | 503,798 | +0.49(+3.08%) |
Dec 05, 2013 | 15.79 | 15.83 | 15.64 | 15.81 | 475,901 | -0.03(-0.16%) |
Dec 04, 2013 | 16.06 | 16.20 | 15.63 | 15.83 | 602,791 | -0.30(-1.84%) |
Dec 03, 2013 | 15.90 | 16.19 | 15.90 | 16.13 | 695,123 | +0.17(+1.08%) |
Dec 02, 2013 | 16.30 | 16.30 | 15.90 | 15.96 | 716,922 | -0.38(-2.34%) |
Nov 29, 2013 | 16.44 | 16.53 | 16.31 | 16.34 | 209,650 | -0.04(-0.24%) |
Nov 27, 2013 | 16.26 | 16.38 | 16.10 | 16.38 | 531,136 | +0.16(+0.97%) |
Nov 26, 2013 | 16.35 | 16.39 | 16.07 | 16.22 | 593,921 | -0.15(-0.92%) |
Nov 25, 2013 | 16.54 | 16.66 | 16.31 | 16.37 | 682,772 | +0.14(+0.84%) |
Nov 22, 2013 | 16.42 | 16.47 | 16.15 | 16.23 | 514,144 | -0.15(-0.92%) |
Nov 21, 2013 | 16.26 | 16.47 | 16.13 | 16.39 | 354,399 | +0.20(+1.24%) |
Nov 20, 2013 | 16.41 | 16.54 | 16.13 | 16.18 | 357,097 | -0.19(-1.16%) |
Nov 19, 2013 | 16.45 | 16.53 | 16.24 | 16.37 | 334,787 | -0.04(-0.26%) |
Nov 18, 2013 | 16.25 | 16.48 | 16.14 | 16.42 | 402,631 | +0.17(+1.03%) |
Nov 15, 2013 | 16.21 | 16.26 | 16.03 | 16.25 | 337,928 | +0.01(+0.04%) |
Nov 14, 2013 | 16.30 | 16.47 | 16.21 | 16.24 | 332,788 | -0.05(-0.31%) |
Nov 13, 2013 | 15.94 | 16.30 | 15.93 | 16.29 | 293,795 | +0.29(+1.81%) |
Nov 12, 2013 | 16.24 | 16.24 | 15.95 | 16.00 | 229,480 | -0.27(-1.65%) |
Nov 11, 2013 | 16.25 | 16.34 | 16.10 | 16.27 | 308,990 | +0.03(+0.18%) |
Nov 08, 2013 | 16.06 | 16.26 | 15.87 | 16.24 | 383,624 | +0.15(+0.91%) |
Nov 07, 2013 | 16.52 | 16.56 | 16.09 | 16.10 | 460,501 | -0.41(-2.47%) |
Nov 06, 2013 | 16.41 | 16.67 | 16.38 | 16.50 | 258,431 | +0.15(+0.90%) |
Nov 05, 2013 | 16.61 | 16.65 | 16.32 | 16.36 | 314,133 | -0.29(-1.76%) |
Nov 04, 2013 | 16.45 | 16.74 | 16.33 | 16.65 | 466,709 | +0.20(+1.24%) |