Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.38 | 15.53 | 15.38 | 15.52 | 57,897 | +0.09(+0.58%) |
Jan 30, 2014 | 15.31 | 15.45 | 15.31 | 15.43 | 46,524 | +0.22(+1.43%) |
Jan 29, 2014 | 15.24 | 15.29 | 15.20 | 15.21 | 110,391 | -0.06(-0.39%) |
Jan 28, 2014 | 15.20 | 15.27 | 15.18 | 15.27 | 27,326 | +0.06(+0.39%) |
Jan 27, 2014 | 15.20 | 15.27 | 15.18 | 15.21 | 58,122 | -0.01(-0.04%) |
Jan 24, 2014 | 15.33 | 15.36 | 15.22 | 15.22 | 46,944 | -0.18(-1.14%) |
Jan 23, 2014 | 15.47 | 15.47 | 15.31 | 15.40 | 40,755 | -0.06(-0.42%) |
Jan 22, 2014 | 15.44 | 15.46 | 15.40 | 15.46 | 44,635 | +0.04(+0.29%) |
Jan 21, 2014 | 15.36 | 15.41 | 15.28 | 15.41 | 50,490 | +0.19(+1.23%) |
Jan 17, 2014 | 15.29 | 15.23 | 15.23 | 15.23 | 85,713 | -0.02(-0.15%) |
Jan 16, 2014 | 15.17 | 15.26 | 15.16 | 15.25 | 35,026 | +0.09(+0.59%) |
Jan 15, 2014 | 15.14 | 15.20 | 15.14 | 15.16 | 47,297 | +0.02(+0.10%) |
Jan 14, 2014 | 15.10 | 15.19 | 15.10 | 15.14 | 17,193 | +0.04(+0.27%) |
Jan 13, 2014 | 15.26 | 15.26 | 15.08 | 15.10 | 28,858 | -0.14(-0.90%) |
Jan 10, 2014 | 15.22 | 15.29 | 15.21 | 15.24 | 39,130 | +0.16(+1.09%) |
Jan 09, 2014 | 15.12 | 15.12 | 15.03 | 15.08 | 69,736 | +0.02(+0.10%) |
Jan 08, 2014 | 15.08 | 15.11 | 15.03 | 15.06 | 26,262 | -0.05(-0.35%) |
Jan 07, 2014 | 14.99 | 15.12 | 14.99 | 15.12 | 45,819 | +0.13(+0.85%) |
Jan 06, 2014 | 14.97 | 14.99 | 14.94 | 14.99 | 33,895 | +0.02(+0.15%) |
Jan 03, 2014 | 15.00 | 15.00 | 14.88 | 14.97 | 26,023 | -0.02(-0.10%) |
Jan 02, 2014 | 15.16 | 15.16 | 14.97 | 14.98 | 84,639 | -0.21(-1.38%) |
Dec 31, 2013 | 15.20 | 15.19 | 15.19 | 15.19 | 40,720 | +0.01(+0.04%) |
Dec 30, 2013 | 15.19 | 15.23 | 15.14 | 15.18 | 48,982 | +0.02(+0.16%) |
Dec 27, 2013 | 15.16 | 15.17 | 15.12 | 15.16 | 20,309 | +0.05(+0.32%) |
Dec 26, 2013 | 15.17 | 15.17 | 15.08 | 15.11 | 30,503 | -0.05(-0.33%) |
Dec 24, 2013 | 15.13 | 15.17 | 15.06 | 15.16 | 26,884 | +0.08(+0.50%) |
Dec 23, 2013 | 15.12 | 15.14 | 15.07 | 15.08 | 20,432 | +0.02(+0.15%) |
Dec 20, 2013 | 14.97 | 15.10 | 14.93 | 15.06 | 45,605 | +0.12(+0.77%) |
Dec 19, 2013 | 14.88 | 14.97 | 14.82 | 14.95 | 275,527 | -0.09(-0.57%) |
Dec 18, 2013 | 14.93 | 15.03 | 14.76 | 15.03 | 23,652 | +0.13(+0.86%) |
Dec 17, 2013 | 14.94 | 14.94 | 14.87 | 14.90 | 53,631 | +0.01(+0.10%) |
Dec 16, 2013 | 14.87 | 14.93 | 14.86 | 14.89 | 42,504 | +0.10(+0.68%) |
Dec 13, 2013 | 14.85 | 14.85 | 14.73 | 14.79 | 33,953 | +0.01(+0.07%) |
Dec 12, 2013 | 14.76 | 14.82 | 14.74 | 14.78 | 41,156 | +0.04(+0.30%) |
Dec 11, 2013 | 14.94 | 14.94 | 14.72 | 14.73 | 41,587 | -0.19(-1.29%) |
Dec 10, 2013 | 15.07 | 15.07 | 14.89 | 14.93 | 57,105 | -0.12(-0.79%) |
Dec 09, 2013 | 15.13 | 15.13 | 15.04 | 15.05 | 30,435 | -0.07(-0.44%) |
Dec 06, 2013 | 14.99 | 15.14 | 14.99 | 15.11 | 20,754 | +0.17(+1.14%) |
Dec 05, 2013 | 15.01 | 15.01 | 14.93 | 14.94 | 50,920 | -0.10(-0.64%) |
Dec 04, 2013 | 14.92 | 15.05 | 14.92 | 15.04 | 24,930 | +0.03(+0.20%) |
Dec 03, 2013 | 14.96 | 15.01 | 14.95 | 15.01 | 27,111 | +0.04(+0.30%) |
Dec 02, 2013 | 15.06 | 15.11 | 14.93 | 14.96 | 97,413 | -0.03(-0.20%) |
Nov 29, 2013 | 15.01 | 15.09 | 14.99 | 14.99 | 12,470 | -0.01(-0.10%) |
Nov 27, 2013 | 15.15 | 15.15 | 14.96 | 15.01 | 38,347 | -0.03(-0.20%) |
Nov 26, 2013 | 15.12 | 15.12 | 15.03 | 15.04 | 30,599 | -0.10(-0.69%) |
Nov 25, 2013 | 15.29 | 15.29 | 15.13 | 15.14 | 31,707 | -0.10(-0.68%) |
Nov 22, 2013 | 15.28 | 15.28 | 15.21 | 15.25 | 66,803 | -0.03(-0.19%) |
Nov 21, 2013 | 15.23 | 15.31 | 15.23 | 15.28 | 20,624 | +0.08(+0.54%) |
Nov 20, 2013 | 15.38 | 15.41 | 15.19 | 15.19 | 64,129 | -0.17(-1.11%) |
Nov 19, 2013 | 15.47 | 15.47 | 15.32 | 15.36 | 32,131 | -0.07(-0.48%) |
Nov 18, 2013 | 15.51 | 15.51 | 15.42 | 15.44 | 43,506 | -0.04(-0.29%) |
Nov 15, 2013 | 15.41 | 15.48 | 15.38 | 15.48 | 22,890 | +0.07(+0.48%) |
Nov 14, 2013 | 15.35 | 15.45 | 15.34 | 15.41 | 45,607 | +0.19(+1.27%) |
Nov 12, 2013 | 15.33 | 15.34 | 15.18 | 15.22 | 36,659 | -0.17(-1.11%) |
Nov 11, 2013 | 15.33 | 15.42 | 15.32 | 15.39 | 24,592 | +0.05(+0.34%) |
Nov 08, 2013 | 15.28 | 15.36 | 15.12 | 15.34 | 47,621 | -0.01(-0.10%) |
Nov 07, 2013 | 15.60 | 15.60 | 15.34 | 15.35 | 63,563 | -0.24(-1.52%) |
Nov 06, 2013 | 15.49 | 15.59 | 15.47 | 15.59 | 31,497 | +0.15(+0.96%) |
Nov 05, 2013 | 15.48 | 15.60 | 15.44 | 15.44 | 50,908 | -0.08(-0.49%) |
Nov 04, 2013 | 15.51 | 15.53 | 15.41 | 15.52 | 86,382 | +0.02(+0.11%) |