Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.68 | 14.86 | 14.65 | 14.79 | 1,911,511 | -0.16(-1.07%) |
Jan 30, 2014 | 14.94 | 14.98 | 14.87 | 14.95 | 2,362,159 | +0.22(+1.53%) |
Jan 29, 2014 | 14.71 | 14.86 | 14.71 | 14.72 | 3,132,366 | -0.15(-1.04%) |
Jan 28, 2014 | 14.85 | 14.90 | 14.80 | 14.88 | 2,469,752 | +0.11(+0.74%) |
Jan 27, 2014 | 14.78 | 14.86 | 14.64 | 14.77 | 2,561,660 | +0.06(+0.44%) |
Jan 24, 2014 | 14.86 | 14.89 | 14.70 | 14.71 | 3,993,888 | -0.33(-2.18%) |
Jan 23, 2014 | 15.17 | 15.17 | 14.94 | 15.03 | 3,739,729 | -0.30(-1.97%) |
Jan 22, 2014 | 15.41 | 15.42 | 15.31 | 15.33 | 2,291,150 | +0.01(+0.08%) |
Jan 21, 2014 | 15.37 | 15.39 | 15.26 | 15.32 | 1,642,513 | +0.10(+0.67%) |
Jan 17, 2014 | 15.28 | 15.22 | 15.22 | 15.22 | 2,141,518 | -0.09(-0.59%) |
Jan 16, 2014 | 15.30 | 15.32 | 15.24 | 15.31 | 2,448,058 | -0.03(-0.21%) |
Jan 15, 2014 | 15.35 | 15.37 | 15.29 | 15.34 | 2,455,078 | -0.01(-0.04%) |
Jan 14, 2014 | 15.35 | 15.39 | 15.30 | 15.35 | 2,882,254 | -0.21(-1.32%) |
Jan 13, 2014 | 15.66 | 15.71 | 15.51 | 15.55 | 2,086,150 | -0.08(-0.49%) |
Jan 10, 2014 | 15.53 | 15.67 | 15.53 | 15.63 | 2,363,712 | +0.15(+1.00%) |
Jan 09, 2014 | 15.51 | 15.51 | 15.42 | 15.48 | 2,485,250 | -0.03(-0.17%) |
Jan 08, 2014 | 15.55 | 15.58 | 15.44 | 15.50 | 4,966,614 | -0.10(-0.62%) |
Jan 07, 2014 | 15.57 | 15.63 | 15.56 | 15.60 | 1,411,934 | -0.03(-0.16%) |
Jan 06, 2014 | 15.64 | 15.66 | 15.59 | 15.62 | 2,883,812 | -0.05(-0.33%) |
Jan 03, 2014 | 15.74 | 15.80 | 15.67 | 15.67 | 2,652,383 | +0.15(+0.99%) |
Jan 02, 2014 | 15.62 | 15.62 | 15.50 | 15.52 | 3,833,373 | -0.12(-0.78%) |
Dec 31, 2013 | 15.62 | 15.64 | 15.64 | 15.64 | 1,548,729 | +0.05(+0.33%) |
Dec 30, 2013 | 15.63 | 15.63 | 15.55 | 15.59 | 2,158,640 | +0.04(+0.29%) |
Dec 27, 2013 | 15.65 | 15.66 | 15.54 | 15.55 | 1,323,457 | -0.05(-0.35%) |
Dec 26, 2013 | 15.52 | 15.60 | 15.46 | 15.60 | 554,279 | -0.03(-0.16%) |
Dec 24, 2013 | 15.56 | 15.64 | 15.56 | 15.63 | 526,890 | +0.05(+0.33%) |
Dec 23, 2013 | 15.56 | 15.64 | 15.53 | 15.58 | 2,151,292 | +0.19(+1.21%) |
Dec 20, 2013 | 15.32 | 15.39 | 15.30 | 15.39 | 3,329,065 | +0.24(+1.61%) |
Dec 19, 2013 | 15.08 | 15.16 | 15.04 | 15.15 | 4,977,924 | +0.24(+1.59%) |
Dec 18, 2013 | 14.88 | 15.04 | 14.67 | 14.91 | 4,303,429 | +0.06(+0.41%) |
Dec 17, 2013 | 14.87 | 14.89 | 14.80 | 14.85 | 2,051,834 | -0.16(-1.08%) |
Dec 16, 2013 | 15.00 | 15.10 | 15.00 | 15.01 | 2,525,926 | +0.11(+0.76%) |
Dec 13, 2013 | 14.86 | 14.91 | 14.82 | 14.90 | 2,535,964 | +0.17(+1.15%) |
Dec 12, 2013 | 14.75 | 14.78 | 14.67 | 14.73 | 2,842,449 | -0.36(-2.40%) |
Dec 11, 2013 | 15.28 | 15.29 | 15.07 | 15.09 | 3,728,019 | -0.23(-1.51%) |
Dec 10, 2013 | 15.34 | 15.35 | 15.28 | 15.32 | 1,536,902 | -0.01(-0.04%) |
Dec 09, 2013 | 15.30 | 15.34 | 15.29 | 15.33 | 1,767,397 | -0.21(-1.37%) |
Dec 06, 2013 | 15.47 | 15.55 | 15.44 | 15.54 | 2,200,506 | +0.11(+0.69%) |
Dec 05, 2013 | 15.34 | 15.45 | 15.32 | 15.44 | 4,697,692 | -0.20(-1.28%) |
Dec 04, 2013 | 15.51 | 15.66 | 15.50 | 15.64 | 1,718,230 | -0.01(-0.08%) |
Dec 03, 2013 | 15.62 | 15.66 | 15.55 | 15.65 | 2,598,007 | -0.04(-0.24%) |
Dec 02, 2013 | 15.72 | 15.75 | 15.67 | 15.69 | 3,056,539 | -0.18(-1.14%) |
Nov 29, 2013 | 15.94 | 16.01 | 15.85 | 15.87 | 2,343,576 | -0.08(-0.47%) |
Nov 27, 2013 | 15.92 | 15.94 | 15.88 | 15.94 | 1,410,058 | -0.06(-0.39%) |
Nov 26, 2013 | 15.94 | 16.05 | 15.94 | 16.00 | 1,669,371 | -0.08(-0.51%) |
Nov 25, 2013 | 16.08 | 16.12 | 16.05 | 16.09 | 1,369,253 | -0.01(-0.08%) |
Nov 22, 2013 | 16.04 | 16.12 | 16.00 | 16.10 | 1,343,584 | -0.01(-0.04%) |
Nov 21, 2013 | 16.12 | 16.15 | 16.05 | 16.11 | 2,547,286 | -0.11(-0.69%) |
Nov 20, 2013 | 16.35 | 16.41 | 16.14 | 16.22 | 3,583,258 | -0.24(-1.44%) |
Nov 19, 2013 | 16.46 | 16.51 | 16.41 | 16.46 | 1,909,409 | -0.02(-0.11%) |
Nov 18, 2013 | 16.59 | 16.63 | 16.44 | 16.47 | 5,311,238 | -0.09(-0.57%) |
Nov 15, 2013 | 16.54 | 16.59 | 16.49 | 16.57 | 1,793,950 | +0.22(+1.34%) |
Nov 14, 2013 | 16.21 | 16.36 | 16.19 | 16.35 | 2,377,521 | +0.06(+0.38%) |
Nov 13, 2013 | 16.16 | 16.29 | 16.15 | 16.29 | 2,778,343 | -0.09(-0.57%) |
Nov 12, 2013 | 16.58 | 16.46 | 16.33 | 16.38 | 6,172,945 | -0.20(-1.21%) |
Nov 11, 2013 | 16.60 | 16.60 | 16.56 | 16.58 | 1,020,758 | -0.16(-0.94%) |
Nov 08, 2013 | 16.64 | 16.76 | 16.61 | 16.74 | 3,065,320 | +0.06(+0.38%) |
Nov 07, 2013 | 16.85 | 16.89 | 16.65 | 16.67 | 1,581,593 | -0.23(-1.33%) |
Nov 06, 2013 | 16.89 | 16.92 | 16.84 | 16.90 | 1,336,260 | +0.14(+0.82%) |
Nov 05, 2013 | 16.79 | 16.81 | 16.71 | 16.76 | 1,561,928 | +0.02(+0.11%) |
Nov 04, 2013 | 16.69 | 16.77 | 16.67 | 16.74 | 1,055,074 | +0.07(+0.41%) |