Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.67 | 15.84 | 15.60 | 15.71 | 1,864,825 | -0.05(-0.29%) |
Jan 30, 2014 | 15.73 | 15.82 | 15.70 | 15.76 | 2,014,517 | +0.13(+0.83%) |
Jan 29, 2014 | 15.53 | 15.68 | 15.47 | 15.63 | 1,341,801 | +0.04(+0.24%) |
Jan 28, 2014 | 15.36 | 15.60 | 15.31 | 15.59 | 1,103,282 | +0.24(+1.57%) |
Jan 27, 2014 | 15.52 | 15.53 | 15.34 | 15.35 | 767,796 | -0.10(-0.66%) |
Jan 24, 2014 | 15.56 | 15.56 | 15.31 | 15.45 | 1,116,917 | -0.24(-1.53%) |
Jan 23, 2014 | 15.24 | 15.81 | 14.92 | 15.69 | 2,989,295 | -0.46(-2.86%) |
Jan 22, 2014 | 16.72 | 16.77 | 16.14 | 16.16 | 1,278,141 | -0.51(-3.06%) |
Jan 21, 2014 | 16.82 | 16.86 | 16.64 | 16.67 | 1,289,739 | -0.11(-0.66%) |
Jan 17, 2014 | 16.75 | 16.78 | 16.78 | 16.78 | 1,229,054 | +0.03(+0.17%) |
Jan 16, 2014 | 16.84 | 16.85 | 16.74 | 16.75 | 457,532 | -0.15(-0.88%) |
Jan 15, 2014 | 16.83 | 16.93 | 16.81 | 16.90 | 595,779 | +0.06(+0.39%) |
Jan 14, 2014 | 16.70 | 16.92 | 16.70 | 16.83 | 705,695 | +0.12(+0.72%) |
Jan 13, 2014 | 16.61 | 16.85 | 16.61 | 16.71 | 1,075,105 | +0.01(+0.06%) |
Jan 10, 2014 | 16.68 | 16.76 | 16.64 | 16.70 | 894,162 | +0.04(+0.22%) |
Jan 09, 2014 | 16.77 | 16.80 | 16.63 | 16.67 | 621,479 | -0.04(-0.22%) |
Jan 08, 2014 | 16.68 | 16.81 | 16.61 | 16.70 | 590,247 | +0.03(+0.17%) |
Jan 07, 2014 | 16.73 | 16.80 | 16.64 | 16.68 | 1,171,683 | -0.04(-0.22%) |
Jan 06, 2014 | 16.61 | 16.71 | 16.41 | 16.71 | 1,819,010 | +0.12(+0.73%) |
Jan 03, 2014 | 16.94 | 16.94 | 16.49 | 16.59 | 1,418,851 | -0.29(-1.70%) |
Jan 02, 2014 | 16.99 | 17.01 | 16.73 | 16.88 | 1,805,895 | -0.13(-0.76%) |
Dec 31, 2013 | 17.05 | 17.01 | 17.01 | 17.01 | 966,178 | +0.07(+0.44%) |
Dec 30, 2013 | 16.71 | 16.98 | 16.64 | 16.93 | 613,039 | +0.24(+1.44%) |
Dec 27, 2013 | 16.39 | 16.83 | 16.39 | 16.69 | 877,533 | +0.00(+0.00%) |
Dec 26, 2013 | 16.75 | 16.90 | 16.66 | 16.69 | 1,012,388 | +0.06(+0.33%) |
Dec 24, 2013 | 16.53 | 16.68 | 16.46 | 16.64 | 469,770 | +0.18(+1.07%) |
Dec 23, 2013 | 16.53 | 16.62 | 16.43 | 16.46 | 989,165 | +0.06(+0.34%) |
Dec 20, 2013 | 16.56 | 16.56 | 15.81 | 16.41 | 2,685,262 | +0.29(+1.78%) |
Dec 19, 2013 | 16.10 | 16.30 | 16.08 | 16.12 | 1,579,377 | +0.01(+0.06%) |
Dec 18, 2013 | 15.96 | 16.15 | 15.81 | 16.11 | 2,334,702 | +0.19(+1.16%) |
Dec 17, 2013 | 16.22 | 16.24 | 15.83 | 15.93 | 7,816,334 | -0.28(-1.71%) |
Dec 16, 2013 | 16.28 | 16.39 | 16.20 | 16.20 | 1,688,956 | -0.09(-0.57%) |
Dec 13, 2013 | 16.63 | 16.67 | 16.28 | 16.30 | 974,940 | -0.34(-2.06%) |
Dec 12, 2013 | 16.64 | 16.81 | 16.59 | 16.64 | 803,969 | -0.14(-0.83%) |
Dec 11, 2013 | 16.97 | 16.98 | 16.77 | 16.78 | 603,986 | -0.18(-1.04%) |
Dec 10, 2013 | 17.00 | 17.02 | 16.92 | 16.95 | 707,838 | -0.05(-0.27%) |
Dec 09, 2013 | 16.90 | 17.03 | 16.80 | 17.00 | 616,144 | +0.05(+0.27%) |
Dec 06, 2013 | 16.77 | 16.96 | 16.70 | 16.95 | 777,695 | +0.27(+1.61%) |
Dec 05, 2013 | 16.83 | 16.87 | 16.65 | 16.68 | 418,711 | -0.19(-1.15%) |
Dec 04, 2013 | 16.78 | 16.89 | 16.63 | 16.88 | 1,713,816 | +0.06(+0.39%) |
Dec 03, 2013 | 16.62 | 16.82 | 16.57 | 16.81 | 1,318,201 | +0.16(+0.94%) |
Dec 02, 2013 | 16.57 | 16.75 | 16.48 | 16.66 | 2,746,803 | +0.08(+0.50%) |
Nov 29, 2013 | 16.59 | 16.65 | 16.50 | 16.57 | 321,464 | +0.01(+0.06%) |
Nov 27, 2013 | 16.57 | 16.59 | 16.31 | 16.56 | 745,237 | +0.00(+0.00%) |
Nov 26, 2013 | 16.81 | 16.82 | 16.56 | 16.56 | 5,386,334 | -0.21(-1.27%) |
Nov 25, 2013 | 16.69 | 16.82 | 16.63 | 16.78 | 575,975 | +0.09(+0.55%) |
Nov 22, 2013 | 16.56 | 16.73 | 16.52 | 16.68 | 428,076 | +0.14(+0.84%) |
Nov 21, 2013 | 16.67 | 16.77 | 16.47 | 16.55 | 638,145 | -0.12(-0.72%) |
Nov 20, 2013 | 16.73 | 16.83 | 16.59 | 16.67 | 552,302 | -0.07(-0.44%) |
Nov 19, 2013 | 16.90 | 17.01 | 16.64 | 16.74 | 1,207,288 | -0.09(-0.55%) |
Nov 18, 2013 | 16.93 | 17.15 | 16.79 | 16.83 | 890,691 | -0.07(-0.44%) |
Nov 15, 2013 | 16.84 | 16.99 | 16.81 | 16.91 | 454,881 | +0.15(+0.88%) |
Nov 14, 2013 | 16.84 | 16.98 | 16.73 | 16.76 | 826,806 | +0.14(+0.84%) |
Nov 12, 2013 | 16.57 | 16.68 | 16.46 | 16.62 | 770,637 | +0.01(+0.06%) |
Nov 11, 2013 | 16.54 | 16.73 | 16.45 | 16.61 | 2,047,529 | +0.13(+0.79%) |
Nov 08, 2013 | 16.90 | 17.05 | 16.46 | 16.48 | 1,040,844 | -0.40(-2.36%) |
Nov 07, 2013 | 16.67 | 17.39 | 16.21 | 16.88 | 3,038,662 | -1.65(-8.90%) |
Nov 06, 2013 | 18.45 | 18.80 | 18.39 | 18.53 | 1,069,381 | +0.08(+0.45%) |
Nov 05, 2013 | 18.47 | 18.57 | 18.37 | 18.44 | 600,119 | -0.06(-0.30%) |
Nov 04, 2013 | 18.50 | 18.66 | 18.41 | 18.50 | 503,052 | +0.10(+0.55%) |