Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.93 | 15.04 | 14.64 | 14.75 | 287,966 | -0.43(-2.83%) |
Jan 30, 2014 | 15.48 | 15.60 | 14.89 | 15.18 | 309,310 | -0.20(-1.30%) |
Jan 29, 2014 | 15.07 | 15.45 | 14.94 | 15.38 | 259,011 | +0.13(+0.85%) |
Jan 28, 2014 | 15.00 | 15.29 | 14.77 | 15.25 | 212,674 | +0.34(+2.28%) |
Jan 27, 2014 | 14.70 | 15.06 | 14.46 | 14.91 | 146,351 | +0.20(+1.36%) |
Jan 24, 2014 | 14.97 | 14.97 | 14.47 | 14.71 | 87,959 | -0.40(-2.65%) |
Jan 23, 2014 | 15.18 | 15.25 | 14.98 | 15.11 | 212,124 | -0.21(-1.37%) |
Jan 22, 2014 | 15.50 | 15.60 | 15.27 | 15.32 | 63,651 | -0.17(-1.10%) |
Jan 21, 2014 | 15.76 | 15.76 | 15.43 | 15.49 | 106,525 | -0.12(-0.77%) |
Jan 17, 2014 | 15.62 | 15.61 | 15.61 | 15.61 | 66,900 | -0.03(-0.19%) |
Jan 16, 2014 | 15.70 | 15.86 | 15.59 | 15.64 | 68,341 | -0.09(-0.57%) |
Jan 15, 2014 | 15.66 | 15.79 | 15.59 | 15.73 | 115,771 | +0.07(+0.45%) |
Jan 14, 2014 | 15.50 | 15.67 | 15.23 | 15.66 | 135,478 | +0.26(+1.69%) |
Jan 13, 2014 | 15.70 | 15.70 | 15.23 | 15.40 | 106,965 | -0.34(-2.16%) |
Jan 10, 2014 | 16.05 | 16.11 | 15.69 | 15.74 | 114,468 | -0.27(-1.69%) |
Jan 09, 2014 | 16.03 | 16.14 | 15.74 | 16.01 | 150,985 | -0.01(-0.06%) |
Jan 08, 2014 | 16.08 | 16.37 | 15.87 | 16.02 | 244,177 | -0.05(-0.31%) |
Jan 07, 2014 | 15.95 | 16.28 | 15.86 | 16.07 | 161,371 | +0.16(+1.01%) |
Jan 06, 2014 | 15.76 | 15.96 | 15.61 | 15.91 | 205,218 | +0.17(+1.08%) |
Jan 03, 2014 | 15.49 | 15.77 | 15.31 | 15.74 | 115,138 | +0.24(+1.55%) |
Jan 02, 2014 | 15.98 | 15.98 | 15.36 | 15.50 | 69,584 | -0.58(-3.61%) |
Dec 31, 2013 | 15.93 | 16.08 | 16.08 | 16.08 | 118,300 | +0.14(+0.88%) |
Dec 30, 2013 | 15.78 | 16.02 | 15.63 | 15.94 | 76,617 | +0.11(+0.69%) |
Dec 27, 2013 | 16.48 | 16.48 | 15.79 | 15.83 | 56,773 | -0.57(-3.48%) |
Dec 26, 2013 | 16.38 | 16.61 | 16.34 | 16.40 | 76,000 | +0.05(+0.31%) |
Dec 24, 2013 | 16.16 | 16.41 | 15.88 | 16.35 | 38,005 | +0.17(+1.05%) |
Dec 23, 2013 | 15.87 | 16.27 | 15.85 | 16.18 | 69,471 | +0.44(+2.80%) |
Dec 20, 2013 | 15.40 | 15.97 | 15.35 | 15.74 | 238,880 | +0.30(+1.94%) |
Dec 19, 2013 | 15.75 | 15.75 | 15.30 | 15.44 | 60,774 | -0.35(-2.22%) |
Dec 18, 2013 | 15.30 | 15.82 | 15.22 | 15.79 | 115,541 | +0.47(+3.07%) |
Dec 17, 2013 | 15.48 | 15.48 | 15.23 | 15.32 | 49,354 | -0.13(-0.84%) |
Dec 16, 2013 | 15.67 | 15.79 | 15.38 | 15.45 | 118,562 | -0.21(-1.34%) |
Dec 13, 2013 | 14.99 | 15.72 | 14.83 | 15.66 | 118,903 | +0.74(+4.96%) |
Dec 12, 2013 | 15.10 | 15.22 | 14.87 | 14.92 | 87,135 | -0.21(-1.39%) |
Dec 11, 2013 | 15.44 | 15.52 | 14.99 | 15.13 | 103,377 | -0.24(-1.56%) |
Dec 10, 2013 | 15.57 | 15.57 | 15.34 | 15.37 | 69,172 | -0.24(-1.54%) |
Dec 09, 2013 | 15.53 | 15.64 | 15.31 | 15.61 | 82,060 | +0.06(+0.39%) |
Dec 06, 2013 | 15.47 | 15.61 | 15.40 | 15.55 | 73,673 | +0.25(+1.63%) |
Dec 05, 2013 | 15.20 | 15.32 | 14.92 | 15.30 | 51,528 | +0.13(+0.86%) |
Dec 04, 2013 | 15.44 | 15.52 | 14.91 | 15.17 | 83,393 | -0.33(-2.13%) |
Dec 03, 2013 | 15.46 | 15.67 | 15.38 | 15.50 | 60,161 | -0.01(-0.06%) |
Dec 02, 2013 | 15.69 | 15.83 | 15.29 | 15.51 | 133,381 | -0.21(-1.34%) |
Nov 29, 2013 | 16.00 | 16.00 | 15.65 | 15.72 | 60,977 | -0.18(-1.13%) |
Nov 27, 2013 | 15.35 | 15.90 | 15.29 | 15.90 | 79,763 | +0.54(+3.52%) |
Nov 26, 2013 | 15.06 | 15.39 | 14.98 | 15.36 | 180,287 | +0.36(+2.40%) |
Nov 25, 2013 | 14.96 | 15.07 | 14.89 | 15.00 | 186,750 | +0.04(+0.27%) |
Nov 22, 2013 | 15.10 | 15.11 | 14.84 | 14.96 | 170,817 | -0.10(-0.66%) |
Nov 21, 2013 | 15.35 | 15.38 | 14.97 | 15.06 | 206,053 | -0.19(-1.25%) |
Nov 20, 2013 | 15.52 | 15.53 | 15.19 | 15.25 | 101,756 | -0.22(-1.42%) |
Nov 19, 2013 | 16.20 | 16.20 | 15.42 | 15.47 | 179,491 | -0.73(-4.51%) |
Nov 18, 2013 | 16.92 | 16.95 | 16.19 | 16.20 | 156,531 | -0.62(-3.69%) |
Nov 15, 2013 | 16.32 | 16.85 | 16.25 | 16.82 | 117,925 | +0.50(+3.06%) |
Nov 14, 2013 | 16.49 | 16.50 | 16.04 | 16.32 | 289,683 | -0.13(-0.79%) |
Nov 13, 2013 | 16.02 | 16.47 | 15.96 | 16.45 | 123,934 | +0.28(+1.73%) |
Nov 12, 2013 | 16.15 | 16.29 | 15.96 | 16.17 | 361,896 | -0.08(-0.49%) |
Nov 11, 2013 | 16.10 | 16.33 | 16.07 | 16.25 | 172,135 | +0.15(+0.93%) |
Nov 08, 2013 | 15.79 | 16.19 | 15.69 | 16.10 | 228,075 | +0.30(+1.90%) |
Nov 07, 2013 | 15.95 | 16.12 | 15.77 | 15.80 | 244,740 | -0.10(-0.63%) |
Nov 06, 2013 | 16.18 | 16.18 | 15.63 | 15.90 | 273,790 | +0.00(+0.00%) |
Nov 05, 2013 | 14.15 | 16.07 | 13.54 | 15.90 | 431,253 | +1.35(+9.28%) |
Nov 04, 2013 | 14.62 | 14.66 | 14.50 | 14.55 | 190,922 | +0.03(+0.21%) |