Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.81 | 15.01 | 14.76 | 14.90 | 1,882,638 | -0.10(-0.66%) |
Jan 30, 2014 | 15.05 | 15.10 | 14.61 | 15.00 | 2,613,727 | +0.00(+0.00%) |
Jan 29, 2014 | 15.23 | 15.23 | 14.97 | 15.00 | 945,797 | -0.30(-1.95%) |
Jan 28, 2014 | 15.27 | 15.49 | 15.25 | 15.30 | 1,780,816 | +0.04(+0.28%) |
Jan 27, 2014 | 15.47 | 15.52 | 15.23 | 15.26 | 745,252 | -0.20(-1.29%) |
Jan 24, 2014 | 15.70 | 15.72 | 15.41 | 15.46 | 1,343,275 | -0.30(-1.90%) |
Jan 23, 2014 | 15.64 | 15.79 | 15.64 | 15.76 | 1,577,793 | -0.03(-0.18%) |
Jan 22, 2014 | 15.69 | 15.81 | 15.64 | 15.79 | 887,410 | +0.11(+0.73%) |
Jan 21, 2014 | 15.62 | 15.69 | 15.55 | 15.67 | 1,084,880 | +0.18(+1.15%) |
Jan 17, 2014 | 15.52 | 15.50 | 15.50 | 15.50 | 824,650 | -0.06(-0.41%) |
Jan 16, 2014 | 15.36 | 15.58 | 15.22 | 15.56 | 1,176,847 | +0.13(+0.83%) |
Jan 15, 2014 | 15.54 | 15.59 | 15.34 | 15.43 | 698,700 | -0.11(-0.69%) |
Jan 14, 2014 | 15.45 | 15.63 | 15.45 | 15.54 | 824,028 | +0.11(+0.69%) |
Jan 13, 2014 | 15.60 | 15.80 | 15.36 | 15.43 | 1,162,670 | -0.24(-1.54%) |
Jan 10, 2014 | 15.52 | 15.70 | 15.52 | 15.67 | 814,171 | +0.15(+0.96%) |
Jan 09, 2014 | 15.43 | 15.53 | 15.35 | 15.52 | 860,627 | +0.12(+0.78%) |
Jan 08, 2014 | 15.44 | 15.45 | 15.32 | 15.40 | 1,103,778 | -0.05(-0.32%) |
Jan 07, 2014 | 15.33 | 15.48 | 15.33 | 15.45 | 1,043,052 | +0.14(+0.88%) |
Jan 06, 2014 | 15.44 | 15.49 | 15.28 | 15.32 | 2,062,108 | -0.12(-0.78%) |
Jan 03, 2014 | 15.27 | 15.46 | 15.26 | 15.44 | 1,223,022 | +0.16(+1.02%) |
Jan 02, 2014 | 15.27 | 15.39 | 15.13 | 15.28 | 1,288,211 | +0.01(+0.05%) |
Dec 31, 2013 | 15.41 | 15.27 | 15.27 | 15.27 | 790,635 | -0.07(-0.46%) |
Dec 30, 2013 | 15.19 | 15.49 | 15.11 | 15.35 | 2,100,853 | +0.17(+1.12%) |
Dec 27, 2013 | 15.16 | 15.23 | 15.01 | 15.18 | 1,040,152 | +0.05(+0.33%) |
Dec 26, 2013 | 15.13 | 15.20 | 15.05 | 15.13 | 560,265 | -0.01(-0.05%) |
Dec 24, 2013 | 15.09 | 15.22 | 15.05 | 15.13 | 1,066,817 | +0.09(+0.57%) |
Dec 23, 2013 | 15.43 | 15.44 | 15.01 | 15.05 | 1,958,998 | -0.29(-1.90%) |
Dec 20, 2013 | 15.45 | 15.52 | 15.34 | 15.34 | 4,629,549 | -0.15(-0.96%) |
Dec 19, 2013 | 15.72 | 15.72 | 15.38 | 15.49 | 1,420,613 | -0.23(-1.49%) |
Dec 18, 2013 | 15.56 | 15.73 | 15.24 | 15.72 | 1,400,855 | +0.14(+0.91%) |
Dec 17, 2013 | 15.44 | 15.59 | 15.30 | 15.58 | 1,343,457 | +0.14(+0.88%) |
Dec 16, 2013 | 15.46 | 15.54 | 15.33 | 15.45 | 848,020 | +0.11(+0.74%) |
Dec 13, 2013 | 15.30 | 15.40 | 15.24 | 15.33 | 1,273,067 | +0.03(+0.19%) |
Dec 12, 2013 | 15.27 | 15.41 | 15.24 | 15.30 | 1,102,792 | +0.00(+0.00%) |
Dec 11, 2013 | 15.52 | 15.55 | 15.28 | 15.30 | 1,412,333 | -0.19(-1.24%) |
Dec 10, 2013 | 15.69 | 15.74 | 15.44 | 15.50 | 1,515,803 | -0.26(-1.67%) |
Dec 09, 2013 | 15.84 | 15.92 | 15.66 | 15.76 | 1,280,473 | -0.09(-0.58%) |
Dec 06, 2013 | 15.56 | 15.87 | 15.56 | 15.85 | 1,436,923 | +0.40(+2.58%) |
Dec 05, 2013 | 15.30 | 15.51 | 15.19 | 15.45 | 1,569,342 | +0.16(+1.02%) |
Dec 04, 2013 | 15.32 | 15.49 | 15.19 | 15.30 | 1,098,010 | -0.10(-0.64%) |
Dec 03, 2013 | 15.27 | 15.52 | 15.24 | 15.39 | 1,806,485 | +0.04(+0.28%) |
Dec 02, 2013 | 15.34 | 15.46 | 15.22 | 15.35 | 1,305,450 | -0.03(-0.18%) |
Nov 29, 2013 | 15.49 | 15.57 | 15.36 | 15.38 | 461,409 | -0.14(-0.91%) |
Nov 27, 2013 | 15.51 | 15.60 | 15.34 | 15.52 | 1,104,658 | +0.01(+0.09%) |
Nov 26, 2013 | 15.58 | 15.60 | 15.32 | 15.51 | 1,632,077 | -0.04(-0.27%) |
Nov 25, 2013 | 15.85 | 15.85 | 15.52 | 15.55 | 1,650,353 | -0.23(-1.44%) |
Nov 22, 2013 | 15.68 | 15.88 | 15.67 | 15.78 | 1,741,991 | +0.07(+0.45%) |
Nov 21, 2013 | 15.51 | 15.73 | 15.51 | 15.71 | 2,928,479 | +0.27(+1.74%) |
Nov 20, 2013 | 15.22 | 15.60 | 15.22 | 15.44 | 3,330,309 | +0.21(+1.39%) |
Nov 19, 2013 | 15.45 | 15.45 | 15.15 | 15.22 | 3,626,882 | -0.28(-1.78%) |
Nov 18, 2013 | 15.87 | 15.89 | 15.37 | 15.50 | 3,871,124 | -0.35(-2.23%) |
Nov 15, 2013 | 15.74 | 15.88 | 15.57 | 15.85 | 1,763,088 | +0.15(+0.95%) |
Nov 14, 2013 | 15.71 | 15.78 | 15.57 | 15.71 | 2,037,178 | -0.06(-0.40%) |
Nov 13, 2013 | 15.78 | 15.86 | 15.62 | 15.77 | 1,819,734 | -0.05(-0.31%) |
Nov 12, 2013 | 15.79 | 15.89 | 15.64 | 15.82 | 1,223,937 | -0.02(-0.13%) |
Nov 11, 2013 | 16.11 | 16.17 | 15.83 | 15.84 | 1,493,371 | -0.26(-1.63%) |
Nov 08, 2013 | 15.76 | 16.14 | 15.61 | 16.10 | 2,915,378 | +0.34(+2.16%) |
Nov 07, 2013 | 15.58 | 15.99 | 14.57 | 15.76 | 10,375,805 | -1.91(-10.81%) |
Nov 06, 2013 | 17.74 | 17.79 | 17.58 | 17.67 | 1,359,703 | -0.06(-0.32%) |
Nov 05, 2013 | 17.59 | 17.77 | 17.50 | 17.73 | 1,400,585 | +0.12(+0.68%) |
Nov 04, 2013 | 17.69 | 17.73 | 17.55 | 17.61 | 1,459,125 | -0.01(-0.08%) |