Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.31 | 15.97 | 15.29 | 15.65 | 82,771 | +0.15(+0.94%) |
Jan 30, 2014 | 15.55 | 15.65 | 15.38 | 15.51 | 25,857 | +0.08(+0.54%) |
Jan 29, 2014 | 15.53 | 15.64 | 15.42 | 15.42 | 47,333 | -0.22(-1.41%) |
Jan 28, 2014 | 15.53 | 15.65 | 15.46 | 15.65 | 55,970 | +0.09(+0.58%) |
Jan 27, 2014 | 15.56 | 15.83 | 15.49 | 15.56 | 59,684 | -0.03(-0.18%) |
Jan 24, 2014 | 15.49 | 15.69 | 15.44 | 15.58 | 77,734 | -0.01(-0.09%) |
Jan 23, 2014 | 15.65 | 15.65 | 15.59 | 15.60 | 18,749 | -0.08(-0.53%) |
Jan 22, 2014 | 15.78 | 15.78 | 15.61 | 15.68 | 67,606 | -0.04(-0.26%) |
Jan 21, 2014 | 15.69 | 15.72 | 15.60 | 15.72 | 84,485 | +0.09(+0.57%) |
Jan 17, 2014 | 15.61 | 15.63 | 15.63 | 15.63 | 30,677 | +0.05(+0.31%) |
Jan 16, 2014 | 15.59 | 15.73 | 15.53 | 15.58 | 44,363 | -0.10(-0.66%) |
Jan 15, 2014 | 15.67 | 15.73 | 15.49 | 15.69 | 73,682 | +0.01(+0.09%) |
Jan 14, 2014 | 15.65 | 15.69 | 15.39 | 15.67 | 40,239 | +0.11(+0.71%) |
Jan 13, 2014 | 15.67 | 15.67 | 15.47 | 15.56 | 40,377 | -0.14(-0.88%) |
Jan 10, 2014 | 15.76 | 15.76 | 15.56 | 15.70 | 25,461 | -0.01(-0.04%) |
Jan 09, 2014 | 15.76 | 15.92 | 15.67 | 15.71 | 39,070 | -0.07(-0.44%) |
Jan 08, 2014 | 15.75 | 15.79 | 15.61 | 15.78 | 52,499 | +0.03(+0.18%) |
Jan 07, 2014 | 15.83 | 15.84 | 15.70 | 15.75 | 47,483 | -0.01(-0.09%) |
Jan 06, 2014 | 15.79 | 15.86 | 15.66 | 15.76 | 32,773 | -0.06(-0.39%) |
Jan 03, 2014 | 15.95 | 16.00 | 15.81 | 15.83 | 51,218 | -0.12(-0.78%) |
Jan 02, 2014 | 16.03 | 16.03 | 15.93 | 15.95 | 61,029 | -0.08(-0.52%) |
Dec 31, 2013 | 16.27 | 16.03 | 16.03 | 16.03 | 23,152 | -0.17(-1.02%) |
Dec 30, 2013 | 16.02 | 16.27 | 15.98 | 16.20 | 30,372 | +0.01(+0.09%) |
Dec 27, 2013 | 16.36 | 16.45 | 16.00 | 16.18 | 73,698 | -0.10(-0.59%) |
Dec 26, 2013 | 16.32 | 16.34 | 16.25 | 16.28 | 10,197 | -0.01(-0.04%) |
Dec 24, 2013 | 16.33 | 16.36 | 16.24 | 16.29 | 14,490 | -0.01(-0.08%) |
Dec 23, 2013 | 16.26 | 16.33 | 15.97 | 16.30 | 102,525 | +0.12(+0.77%) |
Dec 20, 2013 | 16.18 | 16.31 | 16.01 | 16.18 | 124,781 | +0.23(+1.43%) |
Dec 19, 2013 | 16.03 | 16.05 | 15.90 | 15.95 | 26,963 | -0.10(-0.65%) |
Dec 18, 2013 | 16.05 | 16.07 | 15.95 | 16.05 | 48,246 | +0.05(+0.30%) |
Dec 17, 2013 | 16.07 | 16.07 | 15.94 | 16.00 | 30,438 | -0.06(-0.34%) |
Dec 16, 2013 | 16.08 | 16.23 | 16.03 | 16.06 | 33,432 | +0.00(+0.00%) |
Dec 13, 2013 | 16.11 | 16.33 | 16.04 | 16.06 | 34,584 | -0.03(-0.17%) |
Dec 12, 2013 | 16.05 | 16.09 | 15.97 | 16.09 | 18,804 | +0.09(+0.56%) |
Dec 11, 2013 | 16.04 | 16.09 | 15.98 | 16.00 | 23,274 | -0.01(-0.09%) |
Dec 10, 2013 | 16.21 | 16.24 | 15.98 | 16.01 | 30,130 | -0.23(-1.40%) |
Dec 09, 2013 | 16.19 | 16.29 | 16.14 | 16.24 | 24,717 | +0.01(+0.04%) |
Dec 06, 2013 | 16.28 | 16.34 | 16.19 | 16.23 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 16.07 | 16.24 | 16.07 | 16.23 | 0 | -0.01(-0.08%) |
Dec 04, 2013 | 16.27 | 16.27 | 16.05 | 16.25 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 16.21 | 16.39 | 16.04 | 16.25 | 0 | +0.01(+0.04%) |
Dec 02, 2013 | 16.32 | 16.47 | 16.19 | 16.24 | 0 | -0.27(-1.63%) |
Nov 29, 2013 | 16.36 | 16.53 | 16.25 | 16.51 | 0 | +0.24(+1.49%) |
Nov 27, 2013 | 16.49 | 16.49 | 16.20 | 16.27 | 0 | -0.11(-0.67%) |
Nov 26, 2013 | 15.99 | 16.69 | 15.89 | 16.38 | 0 | +0.48(+3.04%) |
Nov 25, 2013 | 15.69 | 15.93 | 15.69 | 15.89 | 30,968 | +0.12(+0.79%) |
Nov 22, 2013 | 15.63 | 15.85 | 15.59 | 15.77 | 0 | +0.10(+0.62%) |
Nov 21, 2013 | 15.55 | 15.69 | 15.53 | 15.67 | 17,345 | +0.16(+1.02%) |
Nov 20, 2013 | 15.70 | 15.70 | 15.45 | 15.51 | 0 | -0.17(-1.10%) |
Nov 19, 2013 | 15.55 | 15.71 | 15.55 | 15.69 | 16,402 | +0.03(+0.22%) |
Nov 18, 2013 | 15.67 | 15.77 | 15.58 | 15.65 | 0 | -0.03(-0.18%) |
Nov 15, 2013 | 15.60 | 15.68 | 15.49 | 15.68 | 0 | +0.03(+0.18%) |
Nov 14, 2013 | 15.66 | 15.71 | 15.49 | 15.65 | 0 | +0.01(+0.04%) |
Nov 12, 2013 | 15.60 | 15.79 | 15.20 | 15.65 | 0 | -0.10(-0.61%) |
Nov 11, 2013 | 15.87 | 15.97 | 15.74 | 15.74 | 0 | -0.12(-0.78%) |
Nov 08, 2013 | 15.54 | 15.98 | 15.54 | 15.87 | 0 | +0.35(+2.27%) |
Nov 07, 2013 | 15.41 | 15.62 | 15.40 | 15.51 | 21,989 | -0.12(-0.75%) |
Nov 06, 2013 | 15.67 | 15.71 | 15.52 | 15.63 | 7,381 | +0.06(+0.36%) |
Nov 05, 2013 | 15.59 | 15.68 | 15.33 | 15.58 | 0 | +0.08(+0.54%) |
Nov 04, 2013 | 15.44 | 15.60 | 15.16 | 15.49 | 23,367 | +0.08(+0.54%) |