Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.07 | 15.41 | 15.02 | 15.28 | 5,963,771 | +0.05(+0.31%) |
Jan 30, 2014 | 15.10 | 15.35 | 15.02 | 15.23 | 7,979,250 | -0.02(-0.12%) |
Jan 29, 2014 | 15.19 | 15.43 | 15.10 | 15.25 | 8,001,962 | -0.11(-0.74%) |
Jan 28, 2014 | 15.25 | 15.42 | 15.22 | 15.37 | 4,730,392 | +0.17(+1.13%) |
Jan 27, 2014 | 15.41 | 15.45 | 15.06 | 15.19 | 4,731,434 | -0.22(-1.42%) |
Jan 24, 2014 | 15.59 | 15.63 | 15.36 | 15.41 | 6,361,160 | -0.25(-1.58%) |
Jan 23, 2014 | 15.71 | 15.73 | 15.54 | 15.66 | 5,826,020 | -0.10(-0.60%) |
Jan 22, 2014 | 15.77 | 15.83 | 15.50 | 15.76 | 7,940,603 | +0.02(+0.12%) |
Jan 21, 2014 | 15.70 | 15.89 | 15.59 | 15.74 | 7,797,037 | +0.28(+1.78%) |
Jan 17, 2014 | 15.76 | 15.46 | 15.46 | 15.46 | 5,582,497 | -0.19(-1.21%) |
Jan 16, 2014 | 15.65 | 15.76 | 15.62 | 15.65 | 3,614,533 | -0.03(-0.18%) |
Jan 15, 2014 | 15.65 | 15.74 | 15.56 | 15.68 | 3,739,204 | +0.03(+0.18%) |
Jan 14, 2014 | 15.47 | 15.74 | 15.47 | 15.65 | 4,920,545 | +0.37(+2.43%) |
Jan 13, 2014 | 15.62 | 15.77 | 15.25 | 15.28 | 4,292,382 | -0.44(-2.78%) |
Jan 10, 2014 | 15.73 | 15.82 | 15.59 | 15.72 | 3,957,885 | +0.05(+0.30%) |
Jan 09, 2014 | 15.67 | 15.88 | 15.38 | 15.67 | 9,814,108 | -0.17(-1.08%) |
Jan 08, 2014 | 15.75 | 15.85 | 15.66 | 15.84 | 7,594,058 | +0.11(+0.73%) |
Jan 07, 2014 | 15.74 | 15.99 | 15.68 | 15.73 | 5,759,742 | +0.03(+0.18%) |
Jan 06, 2014 | 15.80 | 15.81 | 15.59 | 15.70 | 6,045,659 | -0.04(-0.24%) |
Jan 03, 2014 | 15.89 | 15.95 | 15.67 | 15.74 | 9,243,333 | +0.22(+1.41%) |
Jan 02, 2014 | 15.51 | 15.59 | 15.35 | 15.52 | 5,412,983 | -0.10(-0.67%) |
Dec 31, 2013 | 15.50 | 15.62 | 15.62 | 15.62 | 3,512,553 | +0.14(+0.92%) |
Dec 30, 2013 | 15.74 | 15.87 | 15.47 | 15.48 | 3,764,798 | -0.26(-1.63%) |
Dec 27, 2013 | 15.59 | 15.86 | 15.57 | 15.74 | 2,812,031 | +0.17(+1.10%) |
Dec 26, 2013 | 15.57 | 15.71 | 15.45 | 15.57 | 3,129,896 | -0.02(-0.12%) |
Dec 24, 2013 | 15.52 | 15.61 | 15.46 | 15.58 | 1,205,081 | +0.10(+0.68%) |
Dec 23, 2013 | 15.51 | 15.72 | 15.42 | 15.48 | 4,085,861 | +0.10(+0.62%) |
Dec 20, 2013 | 15.57 | 15.64 | 15.38 | 15.38 | 8,255,115 | -0.23(-1.46%) |
Dec 19, 2013 | 15.24 | 15.75 | 15.19 | 15.61 | 6,532,616 | +0.26(+1.67%) |
Dec 18, 2013 | 15.23 | 15.44 | 15.03 | 15.36 | 6,553,700 | +0.15(+1.00%) |
Dec 17, 2013 | 15.32 | 15.36 | 15.15 | 15.20 | 4,372,414 | -0.13(-0.87%) |
Dec 16, 2013 | 15.21 | 15.37 | 15.09 | 15.34 | 4,997,702 | +0.14(+0.94%) |
Dec 13, 2013 | 15.21 | 15.24 | 14.85 | 15.19 | 6,160,004 | -0.02(-0.12%) |
Dec 12, 2013 | 15.29 | 15.34 | 15.05 | 15.21 | 6,027,427 | -0.04(-0.25%) |
Dec 11, 2013 | 15.43 | 15.50 | 15.19 | 15.25 | 6,735,409 | -0.14(-0.93%) |
Dec 10, 2013 | 15.38 | 15.84 | 15.38 | 15.39 | 5,399,757 | +0.02(+0.12%) |
Dec 09, 2013 | 15.46 | 15.53 | 15.23 | 15.38 | 5,384,226 | -0.10(-0.61%) |
Dec 06, 2013 | 15.86 | 15.86 | 15.38 | 15.47 | 5,177,683 | -0.21(-1.33%) |
Dec 05, 2013 | 15.75 | 15.77 | 15.59 | 15.68 | 4,085,059 | -0.10(-0.66%) |
Dec 04, 2013 | 15.93 | 15.95 | 15.62 | 15.78 | 5,523,263 | -0.15(-0.95%) |
Dec 03, 2013 | 15.84 | 16.06 | 15.80 | 15.94 | 5,003,221 | +0.01(+0.06%) |
Dec 02, 2013 | 15.90 | 15.99 | 15.75 | 15.93 | 4,109,880 | +0.07(+0.42%) |
Nov 29, 2013 | 15.88 | 16.14 | 15.77 | 15.86 | 2,005,010 | +0.00(+0.00%) |
Nov 27, 2013 | 16.08 | 16.11 | 15.76 | 15.86 | 4,677,020 | -0.27(-1.65%) |
Nov 26, 2013 | 16.10 | 16.33 | 15.99 | 16.13 | 3,609,974 | -0.01(-0.06%) |
Nov 25, 2013 | 16.31 | 16.31 | 15.66 | 16.14 | 6,616,491 | -0.32(-1.96%) |
Nov 22, 2013 | 16.61 | 16.62 | 16.21 | 16.46 | 4,017,971 | -0.01(-0.06%) |
Nov 21, 2013 | 16.19 | 16.55 | 16.15 | 16.47 | 5,671,372 | +0.29(+1.82%) |
Nov 20, 2013 | 16.38 | 16.64 | 16.11 | 16.17 | 5,454,904 | -0.21(-1.28%) |
Nov 19, 2013 | 16.40 | 16.54 | 16.19 | 16.38 | 5,369,061 | -0.12(-0.75%) |
Nov 18, 2013 | 16.84 | 16.87 | 16.40 | 16.51 | 6,311,171 | -0.27(-1.59%) |
Nov 15, 2013 | 16.69 | 16.80 | 16.51 | 16.77 | 6,602,981 | +0.19(+1.15%) |
Nov 14, 2013 | 16.69 | 16.78 | 16.50 | 16.58 | 6,609,390 | -0.17(-1.02%) |
Nov 13, 2013 | 16.53 | 16.77 | 16.42 | 16.75 | 11,280,267 | -0.04(-0.23%) |
Nov 12, 2013 | 17.31 | 17.40 | 16.77 | 16.79 | 10,551,690 | -0.51(-2.97%) |
Nov 11, 2013 | 17.88 | 17.99 | 17.23 | 17.31 | 17,716,308 | -1.09(-5.94%) |
Nov 08, 2013 | 17.78 | 18.46 | 17.78 | 18.40 | 11,354,658 | +0.71(+4.03%) |
Nov 07, 2013 | 18.48 | 18.53 | 17.60 | 17.69 | 10,379,072 | -0.80(-4.32%) |
Nov 06, 2013 | 18.37 | 18.56 | 17.95 | 18.48 | 7,112,904 | +0.29(+1.62%) |
Nov 05, 2013 | 18.48 | 18.65 | 18.10 | 18.19 | 5,254,208 | -0.27(-1.44%) |
Nov 04, 2013 | 18.04 | 18.48 | 18.03 | 18.46 | 5,233,856 | +0.53(+2.97%) |