Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.26 | 14.64 | 14.25 | 14.62 | 23,190,532 | +0.03(+0.24%) |
Jan 30, 2014 | 14.70 | 14.71 | 14.49 | 14.58 | 11,869,179 | +0.04(+0.30%) |
Jan 29, 2014 | 14.49 | 14.62 | 14.44 | 14.54 | 10,330,588 | -0.02(-0.12%) |
Jan 28, 2014 | 14.49 | 14.62 | 14.39 | 14.56 | 11,350,668 | +0.03(+0.18%) |
Jan 27, 2014 | 14.89 | 14.96 | 14.46 | 14.53 | 17,711,394 | -0.39(-2.62%) |
Jan 24, 2014 | 14.99 | 15.14 | 14.83 | 14.92 | 22,753,976 | -0.31(-2.05%) |
Jan 23, 2014 | 15.22 | 15.26 | 15.12 | 15.23 | 9,473,347 | -0.11(-0.74%) |
Jan 22, 2014 | 15.37 | 15.40 | 15.26 | 15.35 | 6,639,378 | +0.04(+0.28%) |
Jan 21, 2014 | 15.31 | 15.37 | 15.18 | 15.30 | 6,621,661 | +0.05(+0.34%) |
Jan 17, 2014 | 15.26 | 15.25 | 15.25 | 15.25 | 10,887,647 | -0.07(-0.45%) |
Jan 16, 2014 | 15.53 | 15.54 | 15.30 | 15.32 | 8,010,068 | -0.26(-1.67%) |
Jan 15, 2014 | 15.32 | 15.71 | 15.37 | 15.58 | 13,615,627 | +0.26(+1.70%) |
Jan 14, 2014 | 15.07 | 15.42 | 15.03 | 15.32 | 14,023,811 | +0.27(+1.79%) |
Jan 13, 2014 | 15.11 | 15.21 | 14.99 | 15.05 | 10,521,566 | -0.13(-0.86%) |
Jan 10, 2014 | 15.09 | 15.22 | 15.06 | 15.18 | 9,171,756 | +0.06(+0.40%) |
Jan 09, 2014 | 15.14 | 15.21 | 15.05 | 15.12 | 10,170,479 | -0.02(-0.11%) |
Jan 08, 2014 | 15.12 | 15.16 | 14.93 | 15.14 | 9,252,891 | +0.04(+0.29%) |
Jan 07, 2014 | 15.09 | 15.15 | 14.99 | 15.09 | 9,350,747 | +0.07(+0.46%) |
Jan 06, 2014 | 15.21 | 15.22 | 14.96 | 15.02 | 11,444,633 | -0.19(-1.26%) |
Jan 03, 2014 | 15.24 | 15.38 | 15.18 | 15.22 | 7,794,187 | -0.03(-0.23%) |
Jan 02, 2014 | 15.37 | 15.37 | 15.09 | 15.25 | 8,955,496 | -0.11(-0.74%) |
Dec 31, 2013 | 15.23 | 15.36 | 15.36 | 15.36 | 6,368,235 | +0.17(+1.09%) |
Dec 30, 2013 | 15.15 | 15.25 | 15.12 | 15.20 | 4,144,807 | +0.05(+0.34%) |
Dec 27, 2013 | 15.22 | 15.22 | 15.09 | 15.15 | 4,206,902 | -0.01(-0.06%) |
Dec 26, 2013 | 15.13 | 15.19 | 15.11 | 15.16 | 4,414,587 | +0.04(+0.29%) |
Dec 24, 2013 | 15.15 | 15.24 | 15.11 | 15.11 | 5,184,141 | -0.10(-0.69%) |
Dec 23, 2013 | 14.99 | 15.23 | 14.99 | 15.22 | 11,753,903 | +0.28(+1.86%) |
Dec 20, 2013 | 14.66 | 15.00 | 14.62 | 14.94 | 20,684,678 | +0.27(+1.84%) |
Dec 19, 2013 | 14.73 | 14.80 | 14.59 | 14.67 | 10,807,855 | -0.13(-0.88%) |
Dec 18, 2013 | 14.62 | 14.83 | 14.50 | 14.80 | 13,616,186 | +0.20(+1.37%) |
Dec 17, 2013 | 14.45 | 14.69 | 14.44 | 14.60 | 10,164,869 | +0.13(+0.87%) |
Dec 16, 2013 | 14.60 | 14.61 | 14.46 | 14.47 | 13,151,921 | -0.04(-0.27%) |
Dec 13, 2013 | 14.62 | 14.66 | 14.45 | 14.51 | 10,549,248 | -0.02(-0.12%) |
Dec 12, 2013 | 14.62 | 14.64 | 14.50 | 14.53 | 10,969,532 | -0.10(-0.65%) |
Dec 11, 2013 | 14.72 | 14.79 | 14.61 | 14.62 | 12,330,393 | +0.00(+0.00%) |
Dec 10, 2013 | 14.60 | 14.69 | 14.43 | 14.62 | 17,217,446 | +0.00(+0.00%) |
Dec 09, 2013 | 14.61 | 14.79 | 14.43 | 14.62 | 17,386,378 | +0.00(+0.00%) |
Dec 06, 2013 | 14.48 | 14.63 | 14.43 | 14.62 | 0 | +0.29(+2.00%) |
Dec 05, 2013 | 14.45 | 14.62 | 14.26 | 14.34 | 15,882,233 | -0.10(-0.66%) |
Dec 04, 2013 | 14.87 | 14.87 | 14.30 | 14.43 | 28,463,482 | -0.44(-2.98%) |
Dec 03, 2013 | 14.80 | 14.94 | 14.77 | 14.88 | 13,351,649 | +0.01(+0.06%) |
Dec 02, 2013 | 15.01 | 15.01 | 14.86 | 14.87 | 8,650,966 | -0.17(-1.10%) |
Nov 29, 2013 | 15.12 | 15.16 | 15.02 | 15.03 | 0 | -0.04(-0.29%) |
Nov 27, 2013 | 15.20 | 15.22 | 15.01 | 15.08 | 0 | -0.15(-0.97%) |
Nov 26, 2013 | 15.00 | 15.32 | 14.92 | 15.22 | 14,422,525 | +0.22(+1.45%) |
Nov 25, 2013 | 15.03 | 15.04 | 14.91 | 15.01 | 6,686,021 | +0.02(+0.12%) |
Nov 22, 2013 | 15.01 | 15.01 | 14.84 | 14.99 | 0 | -0.01(-0.09%) |
Nov 21, 2013 | 14.67 | 15.03 | 14.62 | 15.00 | 15,610,777 | +0.38(+2.58%) |
Nov 20, 2013 | 14.62 | 14.75 | 14.56 | 14.62 | 0 | +0.01(+0.06%) |
Nov 19, 2013 | 14.65 | 14.78 | 14.56 | 14.62 | 10,678,920 | -0.02(-0.12%) |
Nov 18, 2013 | 15.01 | 15.13 | 14.59 | 14.63 | 18,104,728 | -0.50(-3.31%) |
Nov 15, 2013 | 15.29 | 15.32 | 14.78 | 15.13 | 0 | -0.03(-0.23%) |
Nov 14, 2013 | 15.43 | 15.44 | 15.12 | 15.17 | 14,074,616 | -0.10(-0.62%) |
Nov 13, 2013 | 15.14 | 15.26 | 15.03 | 15.26 | 12,935,670 | +0.03(+0.17%) |
Nov 12, 2013 | 15.30 | 15.33 | 15.18 | 15.24 | 0 | -0.14(-0.90%) |
Nov 11, 2013 | 15.33 | 15.54 | 15.24 | 15.38 | 0 | +0.04(+0.28%) |
Nov 08, 2013 | 15.07 | 15.37 | 14.91 | 15.33 | 0 | +0.33(+2.22%) |
Nov 07, 2013 | 15.45 | 15.49 | 14.97 | 15.00 | 13,387,217 | -0.48(-3.10%) |
Nov 06, 2013 | 15.42 | 15.50 | 15.20 | 15.48 | 8,632,802 | +0.13(+0.87%) |
Nov 05, 2013 | 15.20 | 15.46 | 15.07 | 15.35 | 12,981,279 | +0.01(+0.08%) |
Nov 04, 2013 | 15.36 | 15.38 | 15.21 | 15.33 | 9,246,700 | +0.04(+0.28%) |