Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.92 | 16.02 | 15.88 | 15.98 | 3,839,687 | +0.50(+3.23%) |
Jan 30, 2014 | 15.44 | 15.48 | 15.24 | 15.48 | 3,124,409 | +0.43(+2.84%) |
Jan 29, 2014 | 15.10 | 15.12 | 14.99 | 15.05 | 1,899,659 | -0.16(-1.03%) |
Jan 28, 2014 | 15.24 | 15.30 | 15.10 | 15.21 | 5,028,595 | +0.08(+0.53%) |
Jan 27, 2014 | 15.28 | 15.32 | 15.07 | 15.13 | 5,191,446 | -0.28(-1.83%) |
Jan 24, 2014 | 15.65 | 15.66 | 15.38 | 15.41 | 5,496,570 | -0.01(-0.08%) |
Jan 23, 2014 | 15.57 | 15.57 | 15.41 | 15.42 | 5,696,110 | +0.06(+0.37%) |
Jan 22, 2014 | 15.47 | 15.48 | 15.35 | 15.36 | 3,329,037 | -0.19(-1.22%) |
Jan 21, 2014 | 15.61 | 15.62 | 15.38 | 15.55 | 8,451,838 | +0.21(+1.36%) |
Jan 17, 2014 | 15.35 | 15.34 | 15.34 | 15.34 | 2,419,454 | -0.12(-0.78%) |
Jan 16, 2014 | 15.42 | 15.55 | 15.38 | 15.46 | 3,853,711 | -0.03(-0.18%) |
Jan 15, 2014 | 15.63 | 15.53 | 15.41 | 15.49 | 5,865,579 | -0.14(-0.90%) |
Jan 14, 2014 | 15.55 | 15.69 | 15.53 | 15.63 | 2,617,942 | +0.09(+0.60%) |
Jan 13, 2014 | 15.63 | 15.71 | 15.51 | 15.54 | 2,674,242 | -0.19(-1.18%) |
Jan 10, 2014 | 15.49 | 15.80 | 15.46 | 15.73 | 4,391,536 | +0.31(+1.98%) |
Jan 09, 2014 | 15.34 | 15.44 | 15.22 | 15.42 | 2,290,211 | +0.17(+1.11%) |
Jan 08, 2014 | 15.24 | 15.29 | 15.19 | 15.25 | 28,194,694 | +0.10(+0.68%) |
Jan 07, 2014 | 15.13 | 15.17 | 15.08 | 15.15 | 4,121,974 | +0.20(+1.36%) |
Jan 06, 2014 | 15.08 | 15.11 | 14.93 | 14.95 | 3,598,305 | -0.04(-0.28%) |
Jan 03, 2014 | 15.00 | 15.05 | 14.92 | 14.99 | 3,533,896 | +0.20(+1.34%) |
Jan 02, 2014 | 14.87 | 14.90 | 14.75 | 14.79 | 2,460,039 | -0.09(-0.62%) |
Dec 31, 2013 | 14.89 | 14.88 | 14.88 | 14.88 | 8,473,306 | +0.03(+0.18%) |
Dec 30, 2013 | 14.78 | 14.90 | 14.76 | 14.86 | 3,452,440 | +0.14(+0.99%) |
Dec 27, 2013 | 14.75 | 14.77 | 14.65 | 14.71 | 1,924,092 | +0.14(+0.95%) |
Dec 26, 2013 | 14.53 | 14.57 | 14.47 | 14.57 | 1,418,263 | +0.07(+0.49%) |
Dec 24, 2013 | 14.48 | 14.52 | 14.43 | 14.50 | 953,107 | +0.01(+0.07%) |
Dec 23, 2013 | 14.46 | 14.50 | 14.40 | 14.49 | 2,647,532 | -0.01(-0.07%) |
Dec 20, 2013 | 14.52 | 14.57 | 14.48 | 14.50 | 3,622,242 | +0.03(+0.19%) |
Dec 19, 2013 | 14.40 | 14.51 | 14.37 | 14.47 | 3,903,965 | +0.30(+2.11%) |
Dec 18, 2013 | 14.18 | 14.24 | 14.10 | 14.17 | 3,882,351 | +0.07(+0.50%) |
Dec 17, 2013 | 14.11 | 14.16 | 14.02 | 14.10 | 3,215,374 | -0.09(-0.65%) |
Dec 16, 2013 | 14.15 | 14.23 | 14.12 | 14.20 | 2,768,977 | +0.02(+0.12%) |
Dec 13, 2013 | 14.20 | 14.21 | 14.13 | 14.18 | 2,162,350 | +0.01(+0.09%) |
Dec 12, 2013 | 14.21 | 14.22 | 14.15 | 14.17 | 2,201,383 | -0.12(-0.83%) |
Dec 11, 2013 | 14.41 | 14.43 | 14.28 | 14.29 | 3,133,857 | -0.03(-0.17%) |
Dec 10, 2013 | 14.36 | 14.38 | 14.28 | 14.31 | 3,205,665 | -0.16(-1.08%) |
Dec 09, 2013 | 14.46 | 14.51 | 14.43 | 14.47 | 3,479,952 | +0.08(+0.54%) |
Dec 06, 2013 | 14.44 | 14.46 | 14.38 | 14.39 | 2,003,958 | -0.00(-0.02%) |
Dec 05, 2013 | 14.44 | 14.48 | 14.31 | 14.39 | 3,642,454 | +0.17(+1.21%) |
Dec 04, 2013 | 14.21 | 14.26 | 14.16 | 14.22 | 3,024,455 | -0.24(-1.64%) |
Dec 03, 2013 | 14.45 | 14.51 | 14.39 | 14.46 | 5,587,825 | +0.13(+0.91%) |
Dec 02, 2013 | 14.37 | 14.41 | 14.31 | 14.33 | 2,899,770 | -0.07(-0.46%) |
Nov 29, 2013 | 14.37 | 14.46 | 14.31 | 14.40 | 3,565,343 | +0.55(+3.98%) |
Nov 27, 2013 | 13.94 | 13.96 | 13.82 | 13.85 | 1,530,409 | -0.04(-0.31%) |
Nov 26, 2013 | 13.89 | 13.95 | 13.84 | 13.89 | 3,871,140 | -0.02(-0.14%) |
Nov 25, 2013 | 13.99 | 14.01 | 13.88 | 13.91 | 1,466,074 | +0.01(+0.10%) |
Nov 22, 2013 | 13.89 | 13.94 | 13.84 | 13.89 | 1,917,437 | +0.00(+0.04%) |
Nov 21, 2013 | 13.89 | 13.94 | 13.86 | 13.89 | 2,067,933 | +0.00(+0.01%) |
Nov 20, 2013 | 14.02 | 14.03 | 13.85 | 13.89 | 3,230,173 | -0.16(-1.11%) |
Nov 19, 2013 | 14.05 | 14.07 | 13.98 | 14.04 | 2,447,041 | +0.06(+0.41%) |
Nov 18, 2013 | 14.12 | 14.16 | 13.93 | 13.99 | 6,099,489 | -0.01(-0.09%) |
Nov 15, 2013 | 14.08 | 14.10 | 13.95 | 14.00 | 3,093,073 | +0.03(+0.23%) |
Nov 14, 2013 | 13.96 | 14.00 | 13.92 | 13.97 | 2,156,316 | -0.01(-0.10%) |
Nov 13, 2013 | 13.86 | 13.99 | 13.80 | 13.98 | 4,264,214 | +0.21(+1.50%) |
Nov 12, 2013 | 13.77 | 13.81 | 13.74 | 13.77 | 12,768,856 | +0.09(+0.68%) |
Nov 11, 2013 | 13.73 | 13.75 | 13.62 | 13.68 | 4,465,277 | +0.11(+0.82%) |
Nov 08, 2013 | 13.56 | 13.66 | 13.53 | 13.57 | 7,485,846 | -0.14(-1.04%) |
Nov 07, 2013 | 13.69 | 13.82 | 13.68 | 13.71 | 6,349,889 | -0.05(-0.35%) |
Nov 06, 2013 | 13.67 | 13.78 | 13.65 | 13.76 | 6,003,918 | +0.31(+2.29%) |
Nov 05, 2013 | 13.33 | 13.49 | 13.33 | 13.45 | 4,061,190 | -0.11(-0.83%) |
Nov 04, 2013 | 13.45 | 13.57 | 13.43 | 13.57 | 2,713,171 | +0.15(+1.15%) |