Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.22 | 16.35 | 15.97 | 16.02 | 281,716 | -0.26(-1.57%) |
Jan 30, 2014 | 16.53 | 16.64 | 16.26 | 16.28 | 310,827 | -0.26(-1.54%) |
Jan 29, 2014 | 16.35 | 16.65 | 16.22 | 16.53 | 707,169 | +0.17(+1.04%) |
Jan 28, 2014 | 16.22 | 16.44 | 16.17 | 16.36 | 758,000 | +0.25(+1.54%) |
Jan 27, 2014 | 15.60 | 16.18 | 15.60 | 16.11 | 577,703 | +0.52(+3.36%) |
Jan 24, 2014 | 15.82 | 15.82 | 15.37 | 15.59 | 531,771 | -0.18(-1.12%) |
Jan 23, 2014 | 15.98 | 16.02 | 15.73 | 15.77 | 275,345 | -0.23(-1.43%) |
Jan 22, 2014 | 15.75 | 16.03 | 15.75 | 15.99 | 308,795 | +0.25(+1.58%) |
Jan 21, 2014 | 15.50 | 15.83 | 15.50 | 15.75 | 285,669 | +0.29(+1.86%) |
Jan 17, 2014 | 15.63 | 15.46 | 15.46 | 15.46 | 144,766 | -0.09(-0.55%) |
Jan 16, 2014 | 15.44 | 15.60 | 15.40 | 15.54 | 144,319 | +0.04(+0.25%) |
Jan 15, 2014 | 15.52 | 15.57 | 15.38 | 15.50 | 121,325 | -0.01(-0.08%) |
Jan 14, 2014 | 15.27 | 15.60 | 15.27 | 15.52 | 200,185 | +0.27(+1.80%) |
Jan 13, 2014 | 15.27 | 15.37 | 15.20 | 15.24 | 99,174 | -0.08(-0.51%) |
Jan 10, 2014 | 15.08 | 15.36 | 15.03 | 15.32 | 167,202 | +0.31(+2.05%) |
Jan 09, 2014 | 15.15 | 15.15 | 14.98 | 15.01 | 159,351 | -0.05(-0.35%) |
Jan 08, 2014 | 15.23 | 15.27 | 14.99 | 15.07 | 192,812 | -0.16(-1.07%) |
Jan 07, 2014 | 15.31 | 15.33 | 15.18 | 15.23 | 198,949 | -0.05(-0.34%) |
Jan 06, 2014 | 15.31 | 15.37 | 15.16 | 15.28 | 182,159 | -0.01(-0.09%) |
Jan 03, 2014 | 14.94 | 15.30 | 14.91 | 15.29 | 248,611 | +0.41(+2.77%) |
Jan 02, 2014 | 14.95 | 15.04 | 14.87 | 14.88 | 149,392 | -0.13(-0.87%) |
Dec 31, 2013 | 15.22 | 15.01 | 15.01 | 15.01 | 308,794 | -0.21(-1.37%) |
Dec 30, 2013 | 15.10 | 15.39 | 15.09 | 15.22 | 274,946 | +0.05(+0.34%) |
Dec 27, 2013 | 15.14 | 15.25 | 15.08 | 15.17 | 142,624 | +0.02(+0.13%) |
Dec 26, 2013 | 15.05 | 15.44 | 15.05 | 15.15 | 169,933 | +0.10(+0.65%) |
Dec 24, 2013 | 15.10 | 15.20 | 15.05 | 15.05 | 81,761 | -0.03(-0.22%) |
Dec 23, 2013 | 15.06 | 15.14 | 14.91 | 15.08 | 205,091 | +0.07(+0.44%) |
Dec 20, 2013 | 14.91 | 15.09 | 14.91 | 15.02 | 242,388 | +0.05(+0.31%) |
Dec 19, 2013 | 14.95 | 15.03 | 14.85 | 14.97 | 191,001 | -0.03(-0.22%) |
Dec 18, 2013 | 15.05 | 15.16 | 14.82 | 15.01 | 167,312 | -0.08(-0.52%) |
Dec 17, 2013 | 15.31 | 15.35 | 14.98 | 15.08 | 183,591 | -0.21(-1.37%) |
Dec 16, 2013 | 15.35 | 15.46 | 15.19 | 15.29 | 196,709 | +0.03(+0.21%) |
Dec 13, 2013 | 15.24 | 15.35 | 15.18 | 15.26 | 245,818 | +0.03(+0.21%) |
Dec 12, 2013 | 14.90 | 15.23 | 14.90 | 15.23 | 195,844 | +0.33(+2.20%) |
Dec 11, 2013 | 15.01 | 15.20 | 14.85 | 14.90 | 169,711 | -0.16(-1.09%) |
Dec 10, 2013 | 14.97 | 15.21 | 14.88 | 15.07 | 247,189 | +0.14(+0.92%) |
Dec 09, 2013 | 14.72 | 15.03 | 14.70 | 14.93 | 498,506 | -0.10(-0.65%) |
Dec 06, 2013 | 15.41 | 15.41 | 14.74 | 15.03 | 397,896 | -0.29(-1.88%) |
Dec 05, 2013 | 15.31 | 15.37 | 15.21 | 15.31 | 218,303 | -0.03(-0.17%) |
Dec 04, 2013 | 15.51 | 15.62 | 15.22 | 15.34 | 272,484 | -0.14(-0.89%) |
Dec 03, 2013 | 15.54 | 15.58 | 15.31 | 15.48 | 425,895 | +0.01(+0.04%) |
Dec 02, 2013 | 15.70 | 15.73 | 15.47 | 15.47 | 356,881 | -0.19(-1.23%) |
Nov 29, 2013 | 15.76 | 15.76 | 15.57 | 15.66 | 165,786 | +0.11(+0.70%) |
Nov 27, 2013 | 15.53 | 15.64 | 15.42 | 15.55 | 198,748 | +0.10(+0.62%) |
Nov 26, 2013 | 15.76 | 15.76 | 15.37 | 15.46 | 270,157 | -0.31(-1.95%) |
Nov 25, 2013 | 15.56 | 15.81 | 15.43 | 15.77 | 392,487 | +0.46(+3.01%) |
Nov 22, 2013 | 15.25 | 15.42 | 15.20 | 15.30 | 159,587 | +0.04(+0.29%) |
Nov 21, 2013 | 15.02 | 15.49 | 15.02 | 15.26 | 349,652 | +0.33(+2.23%) |
Nov 20, 2013 | 15.76 | 15.76 | 14.93 | 14.93 | 611,270 | -0.83(-5.28%) |
Nov 19, 2013 | 15.46 | 15.82 | 15.45 | 15.76 | 323,324 | +0.38(+2.46%) |
Nov 18, 2013 | 15.37 | 15.48 | 15.31 | 15.38 | 177,420 | +0.03(+0.21%) |
Nov 15, 2013 | 15.30 | 15.37 | 15.26 | 15.35 | 198,069 | +0.01(+0.08%) |
Nov 14, 2013 | 15.21 | 15.36 | 15.17 | 15.34 | 213,671 | +0.17(+1.10%) |
Nov 13, 2013 | 15.02 | 15.18 | 15.01 | 15.17 | 296,385 | +0.19(+1.28%) |
Nov 12, 2013 | 15.02 | 15.15 | 14.93 | 14.98 | 147,956 | +0.03(+0.17%) |
Nov 11, 2013 | 15.04 | 15.14 | 14.91 | 14.95 | 171,304 | -0.04(-0.26%) |
Nov 08, 2013 | 15.02 | 15.14 | 14.89 | 14.99 | 232,997 | -0.04(-0.26%) |
Nov 07, 2013 | 14.95 | 15.04 | 14.80 | 15.03 | 195,808 | +0.07(+0.47%) |
Nov 06, 2013 | 14.84 | 15.05 | 14.78 | 14.96 | 321,952 | +0.20(+1.35%) |
Nov 05, 2013 | 14.78 | 14.88 | 14.68 | 14.76 | 241,728 | -0.02(-0.13%) |
Nov 04, 2013 | 14.77 | 14.82 | 14.66 | 14.78 | 115,772 | +0.12(+0.79%) |