Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.63 | 15.80 | 15.56 | 15.67 | 1,869,396 | -0.05(-0.29%) |
Jan 30, 2014 | 15.69 | 15.79 | 15.67 | 15.72 | 2,019,455 | +0.13(+0.83%) |
Jan 29, 2014 | 15.49 | 15.64 | 15.43 | 15.59 | 1,345,090 | +0.04(+0.24%) |
Jan 28, 2014 | 15.32 | 15.56 | 15.28 | 15.55 | 1,105,986 | +0.24(+1.57%) |
Jan 27, 2014 | 15.48 | 15.49 | 15.30 | 15.31 | 769,678 | -0.10(-0.66%) |
Jan 24, 2014 | 15.52 | 15.52 | 15.27 | 15.42 | 1,119,655 | -0.24(-1.53%) |
Jan 23, 2014 | 15.20 | 15.78 | 14.88 | 15.66 | 2,996,623 | -0.46(-2.87%) |
Jan 22, 2014 | 16.68 | 16.73 | 16.10 | 16.12 | 1,281,274 | -0.51(-3.06%) |
Jan 21, 2014 | 16.78 | 16.82 | 16.60 | 16.63 | 1,292,901 | -0.11(-0.66%) |
Jan 17, 2014 | 16.71 | 16.74 | 16.74 | 16.74 | 1,232,066 | +0.03(+0.17%) |
Jan 16, 2014 | 16.80 | 16.81 | 16.70 | 16.71 | 458,653 | -0.15(-0.88%) |
Jan 15, 2014 | 16.79 | 16.89 | 16.76 | 16.86 | 597,239 | +0.06(+0.38%) |
Jan 14, 2014 | 16.66 | 16.88 | 16.66 | 16.79 | 707,424 | +0.12(+0.72%) |
Jan 13, 2014 | 16.57 | 16.81 | 16.57 | 16.67 | 1,077,741 | +0.01(+0.06%) |
Jan 10, 2014 | 16.64 | 16.72 | 16.60 | 16.66 | 896,354 | +0.04(+0.22%) |
Jan 09, 2014 | 16.73 | 16.75 | 16.59 | 16.63 | 623,002 | -0.04(-0.22%) |
Jan 08, 2014 | 16.64 | 16.76 | 16.57 | 16.66 | 591,694 | +0.03(+0.17%) |
Jan 07, 2014 | 16.69 | 16.75 | 16.60 | 16.64 | 1,174,555 | -0.04(-0.22%) |
Jan 06, 2014 | 16.57 | 16.67 | 16.37 | 16.67 | 1,823,469 | +0.12(+0.73%) |
Jan 03, 2014 | 16.90 | 16.90 | 16.45 | 16.55 | 1,422,328 | -0.29(-1.70%) |
Jan 02, 2014 | 16.95 | 16.97 | 16.69 | 16.84 | 1,810,321 | -0.13(-0.76%) |
Dec 31, 2013 | 17.00 | 16.97 | 16.97 | 16.97 | 968,547 | +0.07(+0.44%) |
Dec 30, 2013 | 16.67 | 16.94 | 16.60 | 16.89 | 614,542 | +0.24(+1.44%) |
Dec 27, 2013 | 16.35 | 16.79 | 16.35 | 16.65 | 879,684 | +0.00(+0.00%) |
Dec 26, 2013 | 16.71 | 16.86 | 16.62 | 16.65 | 1,014,869 | +0.06(+0.33%) |
Dec 24, 2013 | 16.49 | 16.64 | 16.42 | 16.60 | 470,922 | +0.18(+1.07%) |
Dec 23, 2013 | 16.49 | 16.58 | 16.39 | 16.42 | 991,590 | +0.06(+0.34%) |
Dec 20, 2013 | 16.52 | 16.52 | 15.78 | 16.37 | 2,691,844 | +0.29(+1.78%) |
Dec 19, 2013 | 16.06 | 16.26 | 16.04 | 16.08 | 1,583,248 | +0.01(+0.06%) |
Dec 18, 2013 | 15.92 | 16.11 | 15.78 | 16.07 | 2,340,425 | +0.18(+1.16%) |
Dec 17, 2013 | 16.18 | 16.20 | 15.79 | 15.89 | 7,835,493 | -0.28(-1.71%) |
Dec 16, 2013 | 16.24 | 16.35 | 16.16 | 16.16 | 1,693,096 | -0.09(-0.57%) |
Dec 13, 2013 | 16.59 | 16.63 | 16.24 | 16.26 | 977,329 | -0.34(-2.06%) |
Dec 12, 2013 | 16.60 | 16.76 | 16.55 | 16.60 | 805,940 | -0.14(-0.83%) |
Dec 11, 2013 | 16.93 | 16.94 | 16.73 | 16.74 | 605,466 | -0.18(-1.04%) |
Dec 10, 2013 | 16.96 | 16.98 | 16.88 | 16.91 | 709,574 | -0.05(-0.27%) |
Dec 09, 2013 | 16.86 | 16.99 | 16.75 | 16.96 | 617,655 | +0.05(+0.27%) |
Dec 06, 2013 | 16.73 | 16.92 | 16.66 | 16.91 | 779,601 | +0.27(+1.61%) |
Dec 05, 2013 | 16.79 | 16.82 | 16.61 | 16.64 | 419,737 | -0.19(-1.15%) |
Dec 04, 2013 | 16.74 | 16.85 | 16.59 | 16.84 | 1,718,017 | +0.06(+0.39%) |
Dec 03, 2013 | 16.58 | 16.78 | 16.53 | 16.77 | 1,321,432 | +0.16(+0.94%) |
Dec 02, 2013 | 16.53 | 16.71 | 16.44 | 16.62 | 2,753,536 | +0.08(+0.50%) |
Nov 29, 2013 | 16.55 | 16.61 | 16.46 | 16.53 | 322,252 | +0.01(+0.06%) |
Nov 27, 2013 | 16.53 | 16.55 | 16.27 | 16.52 | 747,064 | +0.00(+0.00%) |
Nov 26, 2013 | 16.76 | 16.78 | 16.52 | 16.52 | 5,399,537 | -0.21(-1.27%) |
Nov 25, 2013 | 16.65 | 16.78 | 16.59 | 16.74 | 577,387 | +0.09(+0.56%) |
Nov 22, 2013 | 16.51 | 16.69 | 16.48 | 16.64 | 429,126 | +0.14(+0.84%) |
Nov 21, 2013 | 16.63 | 16.73 | 16.43 | 16.51 | 639,709 | -0.12(-0.72%) |
Nov 20, 2013 | 16.69 | 16.79 | 16.55 | 16.63 | 553,655 | -0.07(-0.44%) |
Nov 19, 2013 | 16.86 | 16.97 | 16.60 | 16.70 | 1,210,247 | -0.09(-0.55%) |
Nov 18, 2013 | 16.88 | 17.11 | 16.75 | 16.79 | 892,874 | -0.07(-0.44%) |
Nov 15, 2013 | 16.80 | 16.95 | 16.76 | 16.87 | 455,996 | +0.15(+0.88%) |
Nov 14, 2013 | 16.80 | 16.94 | 16.69 | 16.72 | 828,833 | +0.14(+0.84%) |
Nov 12, 2013 | 16.53 | 16.64 | 16.42 | 16.58 | 772,526 | +0.01(+0.06%) |
Nov 11, 2013 | 16.50 | 16.69 | 16.41 | 16.57 | 2,052,548 | +0.13(+0.79%) |
Nov 08, 2013 | 16.86 | 17.00 | 16.42 | 16.44 | 1,043,395 | -0.40(-2.36%) |
Nov 07, 2013 | 16.63 | 17.35 | 16.17 | 16.84 | 3,046,110 | -1.64(-8.90%) |
Nov 06, 2013 | 18.41 | 18.75 | 18.34 | 18.48 | 1,072,002 | +0.08(+0.45%) |
Nov 05, 2013 | 18.43 | 18.53 | 18.33 | 18.40 | 601,590 | -0.06(-0.30%) |
Nov 04, 2013 | 18.45 | 18.61 | 18.36 | 18.45 | 504,285 | +0.10(+0.55%) |