Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.74 | 14.90 | 14.72 | 14.85 | 284,082 | -0.06(-0.41%) |
Jan 30, 2014 | 14.83 | 14.93 | 14.81 | 14.91 | 147,589 | +0.19(+1.28%) |
Jan 29, 2014 | 14.83 | 14.83 | 14.67 | 14.72 | 600,180 | -0.09(-0.60%) |
Jan 28, 2014 | 14.71 | 14.86 | 14.71 | 14.81 | 1,265,755 | +0.11(+0.75%) |
Jan 27, 2014 | 14.78 | 14.79 | 14.62 | 14.70 | 885,292 | -0.06(-0.39%) |
Jan 24, 2014 | 14.99 | 14.99 | 14.76 | 14.76 | 140,370 | -0.32(-2.14%) |
Jan 23, 2014 | 15.20 | 15.20 | 15.02 | 15.08 | 503,603 | -0.16(-1.03%) |
Jan 22, 2014 | 15.28 | 15.28 | 15.18 | 15.23 | 328,533 | -0.06(-0.36%) |
Jan 21, 2014 | 15.36 | 15.36 | 15.23 | 15.29 | 673,362 | +0.03(+0.23%) |
Jan 17, 2014 | 15.37 | 15.26 | 15.26 | 15.26 | 918,330 | -0.08(-0.50%) |
Jan 16, 2014 | 15.29 | 15.35 | 15.25 | 15.33 | 423,215 | +0.06(+0.38%) |
Jan 15, 2014 | 15.20 | 15.27 | 15.18 | 15.27 | 346,893 | +0.07(+0.46%) |
Jan 14, 2014 | 15.12 | 15.22 | 15.08 | 15.20 | 654,957 | +0.17(+1.11%) |
Jan 13, 2014 | 15.19 | 15.23 | 15.02 | 15.04 | 1,000,197 | -0.18(-1.17%) |
Jan 10, 2014 | 15.12 | 15.23 | 15.09 | 15.21 | 156,855 | +0.13(+0.86%) |
Jan 09, 2014 | 14.99 | 15.09 | 14.99 | 15.08 | 6,063,621 | +0.03(+0.23%) |
Jan 08, 2014 | 14.90 | 15.05 | 14.89 | 15.05 | 1,308,974 | +0.16(+1.06%) |
Jan 07, 2014 | 14.81 | 14.91 | 14.81 | 14.89 | 574,063 | +0.16(+1.09%) |
Jan 06, 2014 | 14.76 | 14.80 | 14.69 | 14.73 | 2,057,363 | +0.09(+0.65%) |
Jan 03, 2014 | 14.64 | 14.68 | 14.62 | 14.64 | 291,497 | +0.07(+0.46%) |
Jan 02, 2014 | 14.65 | 14.67 | 14.54 | 14.57 | 805,282 | -0.13(-0.85%) |
Dec 31, 2013 | 14.69 | 14.69 | 14.69 | 14.69 | 95,369 | +0.02(+0.14%) |
Dec 30, 2013 | 14.69 | 14.70 | 14.64 | 14.67 | 210,597 | +0.01(+0.04%) |
Dec 27, 2013 | 14.67 | 14.69 | 14.64 | 14.67 | 554,655 | +0.02(+0.12%) |
Dec 26, 2013 | 14.63 | 14.66 | 14.61 | 14.65 | 269,050 | +0.04(+0.30%) |
Dec 24, 2013 | 14.59 | 14.63 | 14.59 | 14.61 | 73,516 | +0.03(+0.21%) |
Dec 23, 2013 | 14.50 | 14.59 | 14.50 | 14.58 | 550,297 | +0.11(+0.74%) |
Dec 20, 2013 | 14.44 | 14.52 | 14.41 | 14.47 | 77,307 | +0.07(+0.50%) |
Dec 19, 2013 | 14.39 | 14.41 | 14.34 | 14.40 | 256,834 | -0.03(-0.24%) |
Dec 18, 2013 | 14.16 | 14.44 | 14.15 | 14.43 | 146,767 | +0.32(+2.27%) |
Dec 17, 2013 | 14.16 | 14.16 | 14.00 | 14.11 | 175,622 | -0.04(-0.28%) |
Dec 16, 2013 | 14.15 | 14.22 | 14.13 | 14.15 | 109,250 | +0.09(+0.61%) |
Dec 13, 2013 | 14.06 | 14.12 | 14.02 | 14.06 | 85,033 | +0.04(+0.30%) |
Dec 12, 2013 | 14.09 | 14.09 | 14.01 | 14.02 | 145,306 | -0.03(-0.19%) |
Dec 11, 2013 | 14.37 | 14.37 | 14.03 | 14.05 | 2,779,719 | -0.32(-2.24%) |
Dec 10, 2013 | 14.45 | 14.45 | 14.35 | 14.37 | 958,370 | -0.11(-0.77%) |
Dec 09, 2013 | 14.48 | 14.51 | 14.45 | 14.48 | 157,322 | -0.01(-0.06%) |
Dec 06, 2013 | 14.38 | 14.50 | 14.38 | 14.49 | 115,489 | +0.22(+1.53%) |
Dec 05, 2013 | 14.24 | 14.30 | 14.24 | 14.27 | 38,739 | -0.01(-0.06%) |
Dec 04, 2013 | 14.36 | 14.38 | 14.15 | 14.28 | 159,335 | -0.13(-0.89%) |
Dec 03, 2013 | 14.41 | 14.43 | 14.33 | 14.41 | 709,002 | -0.01(-0.04%) |
Dec 02, 2013 | 14.45 | 14.49 | 14.41 | 14.42 | 104,675 | -0.05(-0.33%) |
Nov 29, 2013 | 14.51 | 14.51 | 14.45 | 14.46 | 25,710 | -0.03(-0.20%) |
Nov 27, 2013 | 14.45 | 14.49 | 14.42 | 14.49 | 74,852 | +0.07(+0.46%) |
Nov 26, 2013 | 14.39 | 14.47 | 14.38 | 14.43 | 655,671 | +0.03(+0.19%) |
Nov 25, 2013 | 14.48 | 14.50 | 14.39 | 14.40 | 37,308 | -0.02(-0.16%) |
Nov 22, 2013 | 14.40 | 14.44 | 14.37 | 14.42 | 88,709 | +0.02(+0.16%) |
Nov 21, 2013 | 14.30 | 14.41 | 14.30 | 14.40 | 85,584 | +0.12(+0.86%) |
Nov 20, 2013 | 14.33 | 14.35 | 14.26 | 14.28 | 664,049 | -0.02(-0.13%) |
Nov 19, 2013 | 14.25 | 14.33 | 14.21 | 14.29 | 146,597 | +0.04(+0.28%) |
Nov 18, 2013 | 14.40 | 14.42 | 14.24 | 14.25 | 275,621 | -0.15(-1.03%) |
Nov 15, 2013 | 14.38 | 14.41 | 14.34 | 14.40 | 71,523 | +0.04(+0.26%) |
Nov 14, 2013 | 14.30 | 14.38 | 14.27 | 14.37 | 79,509 | +0.19(+1.33%) |
Nov 12, 2013 | 14.09 | 14.18 | 14.08 | 14.18 | 597,455 | +0.03(+0.22%) |
Nov 11, 2013 | 14.09 | 14.16 | 14.09 | 14.15 | 60,867 | +0.02(+0.13%) |
Nov 08, 2013 | 13.94 | 14.13 | 13.91 | 14.13 | 3,529,251 | +0.15(+1.06%) |
Nov 07, 2013 | 14.15 | 14.15 | 13.98 | 13.98 | 316,322 | -0.11(-0.76%) |
Nov 06, 2013 | 14.15 | 14.17 | 14.08 | 14.09 | 50,413 | -0.05(-0.32%) |
Nov 05, 2013 | 14.15 | 14.15 | 14.07 | 14.13 | 476,220 | -0.07(-0.49%) |
Nov 04, 2013 | 14.09 | 14.21 | 14.07 | 14.20 | 2,204,360 | +0.12(+0.84%) |