Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.67 | 16.01 | 15.59 | 15.97 | 429,142 | +0.07(+0.44%) |
Jan 30, 2014 | 15.50 | 16.04 | 15.47 | 15.90 | 323,548 | +0.43(+2.78%) |
Jan 29, 2014 | 15.56 | 15.67 | 15.42 | 15.47 | 191,639 | -0.19(-1.21%) |
Jan 28, 2014 | 15.52 | 15.71 | 15.41 | 15.66 | 351,267 | +0.16(+1.03%) |
Jan 27, 2014 | 15.64 | 15.69 | 15.43 | 15.50 | 505,568 | -0.14(-0.90%) |
Jan 24, 2014 | 15.65 | 15.74 | 15.49 | 15.64 | 196,146 | -0.13(-0.82%) |
Jan 23, 2014 | 15.84 | 15.90 | 15.69 | 15.77 | 141,929 | -0.11(-0.69%) |
Jan 22, 2014 | 15.71 | 15.92 | 15.49 | 15.88 | 145,010 | +0.22(+1.40%) |
Jan 21, 2014 | 15.66 | 15.66 | 15.47 | 15.66 | 197,796 | +0.09(+0.58%) |
Jan 17, 2014 | 15.65 | 15.57 | 15.57 | 15.57 | 209,200 | -0.14(-0.89%) |
Jan 16, 2014 | 15.59 | 15.77 | 15.52 | 15.71 | 135,199 | +0.04(+0.26%) |
Jan 15, 2014 | 15.66 | 15.82 | 15.65 | 15.67 | 138,587 | +0.01(+0.06%) |
Jan 14, 2014 | 15.58 | 15.73 | 15.45 | 15.66 | 209,435 | +0.14(+0.90%) |
Jan 13, 2014 | 15.63 | 15.72 | 15.42 | 15.52 | 141,212 | -0.19(-1.21%) |
Jan 10, 2014 | 15.71 | 15.79 | 15.66 | 15.71 | 106,504 | +0.04(+0.26%) |
Jan 09, 2014 | 15.52 | 15.67 | 15.31 | 15.67 | 225,102 | +0.22(+1.42%) |
Jan 08, 2014 | 15.71 | 15.76 | 15.41 | 15.45 | 322,624 | -0.31(-1.97%) |
Jan 07, 2014 | 15.66 | 15.84 | 15.60 | 15.76 | 204,472 | +0.11(+0.70%) |
Jan 06, 2014 | 15.82 | 15.87 | 15.63 | 15.65 | 288,183 | -0.14(-0.89%) |
Jan 03, 2014 | 15.63 | 15.81 | 15.58 | 15.79 | 216,680 | +0.15(+0.96%) |
Jan 02, 2014 | 15.74 | 15.74 | 15.47 | 15.64 | 211,148 | -0.10(-0.64%) |
Dec 31, 2013 | 15.87 | 15.74 | 15.74 | 15.74 | 336,800 | -0.09(-0.57%) |
Dec 30, 2013 | 15.73 | 15.84 | 15.73 | 15.83 | 146,097 | +0.05(+0.32%) |
Dec 27, 2013 | 15.83 | 15.83 | 15.67 | 15.78 | 333,869 | +0.01(+0.06%) |
Dec 26, 2013 | 15.81 | 15.94 | 15.77 | 15.77 | 250,117 | +0.04(+0.25%) |
Dec 24, 2013 | 15.71 | 15.88 | 15.68 | 15.73 | 85,689 | +0.01(+0.06%) |
Dec 23, 2013 | 15.63 | 15.87 | 15.62 | 15.72 | 404,806 | +0.15(+0.96%) |
Dec 20, 2013 | 15.41 | 15.57 | 15.37 | 15.57 | 1,131,656 | +0.14(+0.91%) |
Dec 19, 2013 | 15.49 | 15.56 | 15.33 | 15.43 | 200,384 | -0.15(-0.96%) |
Dec 18, 2013 | 15.26 | 15.60 | 15.10 | 15.58 | 384,062 | +0.16(+1.04%) |
Dec 17, 2013 | 15.50 | 15.55 | 15.32 | 15.42 | 309,437 | -0.07(-0.45%) |
Dec 16, 2013 | 15.27 | 15.51 | 15.14 | 15.49 | 398,775 | +0.24(+1.57%) |
Dec 13, 2013 | 15.30 | 15.45 | 15.18 | 15.25 | 342,191 | -0.02(-0.13%) |
Dec 12, 2013 | 15.27 | 15.33 | 15.06 | 15.27 | 397,688 | -0.01(-0.07%) |
Dec 11, 2013 | 15.59 | 15.67 | 15.22 | 15.28 | 292,120 | -0.32(-2.05%) |
Dec 10, 2013 | 15.66 | 15.80 | 15.52 | 15.60 | 143,592 | -0.11(-0.70%) |
Dec 09, 2013 | 15.71 | 15.75 | 15.59 | 15.71 | 231,522 | +0.00(+0.00%) |
Dec 06, 2013 | 15.47 | 15.74 | 15.47 | 15.71 | 234,226 | +0.31(+2.01%) |
Dec 05, 2013 | 15.45 | 15.50 | 15.36 | 15.40 | 156,994 | -0.08(-0.52%) |
Dec 04, 2013 | 15.48 | 15.65 | 15.40 | 15.48 | 214,454 | -0.09(-0.58%) |
Dec 03, 2013 | 15.65 | 15.70 | 15.49 | 15.57 | 162,753 | -0.06(-0.38%) |
Dec 02, 2013 | 15.97 | 16.06 | 15.58 | 15.63 | 164,285 | -0.37(-2.31%) |
Nov 29, 2013 | 16.07 | 16.13 | 15.91 | 16.00 | 147,376 | +0.01(+0.06%) |
Nov 27, 2013 | 15.94 | 16.05 | 15.86 | 15.99 | 152,132 | +0.06(+0.38%) |
Nov 26, 2013 | 16.03 | 16.12 | 15.91 | 15.93 | 313,475 | -0.10(-0.62%) |
Nov 25, 2013 | 16.07 | 16.13 | 15.94 | 16.03 | 208,261 | +0.02(+0.12%) |
Nov 22, 2013 | 16.10 | 16.16 | 15.91 | 16.01 | 397,318 | -0.06(-0.37%) |
Nov 21, 2013 | 15.97 | 16.15 | 15.89 | 16.07 | 488,253 | +0.13(+0.82%) |
Nov 20, 2013 | 15.96 | 16.13 | 15.91 | 15.94 | 698,654 | +0.03(+0.19%) |
Nov 19, 2013 | 16.05 | 16.05 | 15.83 | 15.91 | 356,422 | -0.11(-0.69%) |
Nov 18, 2013 | 15.97 | 16.12 | 15.93 | 16.02 | 260,834 | +0.09(+0.56%) |
Nov 15, 2013 | 15.78 | 16.04 | 15.78 | 15.93 | 603,706 | +0.12(+0.76%) |
Nov 14, 2013 | 15.63 | 15.87 | 15.60 | 15.81 | 273,510 | +0.21(+1.35%) |
Nov 13, 2013 | 15.39 | 15.63 | 15.34 | 15.60 | 187,127 | +0.15(+0.97%) |
Nov 12, 2013 | 15.53 | 15.62 | 15.38 | 15.45 | 207,012 | -0.14(-0.90%) |
Nov 11, 2013 | 15.58 | 15.87 | 15.54 | 15.59 | 415,410 | -0.06(-0.38%) |
Nov 08, 2013 | 15.68 | 15.68 | 15.39 | 15.65 | 386,245 | -0.08(-0.51%) |
Nov 07, 2013 | 15.73 | 16.01 | 15.62 | 15.73 | 2,109,357 | -0.51(-3.14%) |
Nov 06, 2013 | 16.26 | 16.50 | 16.16 | 16.24 | 262,287 | +0.07(+0.43%) |
Nov 05, 2013 | 16.19 | 16.26 | 16.07 | 16.17 | 169,813 | -0.12(-0.74%) |
Nov 04, 2013 | 16.32 | 16.32 | 16.11 | 16.29 | 184,853 | +0.00(+0.00%) |