Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.67 | 15.85 | 15.60 | 15.72 | 1,864,496 | -0.05(-0.29%) |
Jan 30, 2014 | 15.73 | 15.83 | 15.71 | 15.76 | 2,014,162 | +0.13(+0.83%) |
Jan 29, 2014 | 15.53 | 15.68 | 15.47 | 15.63 | 1,341,564 | +0.04(+0.24%) |
Jan 28, 2014 | 15.36 | 15.60 | 15.32 | 15.60 | 1,103,087 | +0.24(+1.57%) |
Jan 27, 2014 | 15.52 | 15.53 | 15.35 | 15.35 | 767,661 | -0.10(-0.66%) |
Jan 24, 2014 | 15.56 | 15.56 | 15.31 | 15.46 | 1,116,720 | -0.24(-1.53%) |
Jan 23, 2014 | 15.24 | 15.82 | 14.92 | 15.70 | 2,988,768 | -0.46(-2.87%) |
Jan 22, 2014 | 16.73 | 16.77 | 16.14 | 16.16 | 1,277,915 | -0.51(-3.06%) |
Jan 21, 2014 | 16.83 | 16.86 | 16.64 | 16.67 | 1,289,512 | -0.11(-0.66%) |
Jan 17, 2014 | 16.75 | 16.78 | 16.78 | 16.78 | 1,228,837 | +0.03(+0.17%) |
Jan 16, 2014 | 16.85 | 16.85 | 16.74 | 16.75 | 457,451 | -0.15(-0.88%) |
Jan 15, 2014 | 16.84 | 16.94 | 16.81 | 16.90 | 595,673 | +0.06(+0.38%) |
Jan 14, 2014 | 16.71 | 16.92 | 16.71 | 16.84 | 705,570 | +0.12(+0.72%) |
Jan 13, 2014 | 16.61 | 16.85 | 16.61 | 16.72 | 1,074,916 | +0.01(+0.06%) |
Jan 10, 2014 | 16.68 | 16.76 | 16.64 | 16.71 | 894,004 | +0.04(+0.22%) |
Jan 09, 2014 | 16.77 | 16.80 | 16.63 | 16.67 | 621,369 | -0.04(-0.22%) |
Jan 08, 2014 | 16.68 | 16.81 | 16.61 | 16.71 | 590,143 | +0.03(+0.17%) |
Jan 07, 2014 | 16.73 | 16.80 | 16.64 | 16.68 | 1,171,476 | -0.04(-0.22%) |
Jan 06, 2014 | 16.61 | 16.72 | 16.41 | 16.72 | 1,818,689 | +0.12(+0.73%) |
Jan 03, 2014 | 16.95 | 16.95 | 16.49 | 16.60 | 1,418,600 | -0.29(-1.70%) |
Jan 02, 2014 | 16.99 | 17.01 | 16.73 | 16.88 | 1,805,576 | -0.13(-0.76%) |
Dec 31, 2013 | 17.05 | 17.01 | 17.01 | 17.01 | 966,008 | +0.07(+0.44%) |
Dec 30, 2013 | 16.72 | 16.98 | 16.64 | 16.94 | 612,931 | +0.24(+1.44%) |
Dec 27, 2013 | 16.39 | 16.84 | 16.39 | 16.70 | 877,378 | +0.00(+0.00%) |
Dec 26, 2013 | 16.75 | 16.90 | 16.66 | 16.70 | 1,012,209 | +0.06(+0.33%) |
Dec 24, 2013 | 16.53 | 16.69 | 16.47 | 16.64 | 469,687 | +0.18(+1.07%) |
Dec 23, 2013 | 16.53 | 16.62 | 16.44 | 16.47 | 988,991 | +0.06(+0.34%) |
Dec 20, 2013 | 16.56 | 16.56 | 15.82 | 16.41 | 2,684,788 | +0.29(+1.78%) |
Dec 19, 2013 | 16.10 | 16.30 | 16.09 | 16.12 | 1,579,098 | +0.01(+0.06%) |
Dec 18, 2013 | 15.97 | 16.15 | 15.82 | 16.11 | 2,334,290 | +0.19(+1.16%) |
Dec 17, 2013 | 16.22 | 16.24 | 15.84 | 15.93 | 7,814,954 | -0.28(-1.71%) |
Dec 16, 2013 | 16.28 | 16.39 | 16.21 | 16.21 | 1,688,658 | -0.09(-0.57%) |
Dec 13, 2013 | 16.63 | 16.67 | 16.28 | 16.30 | 974,767 | -0.34(-2.06%) |
Dec 12, 2013 | 16.64 | 16.81 | 16.60 | 16.64 | 803,827 | -0.14(-0.83%) |
Dec 11, 2013 | 16.98 | 16.98 | 16.77 | 16.78 | 603,879 | -0.18(-1.04%) |
Dec 10, 2013 | 17.00 | 17.02 | 16.92 | 16.96 | 707,714 | -0.05(-0.27%) |
Dec 09, 2013 | 16.90 | 17.04 | 16.80 | 17.00 | 616,036 | +0.05(+0.27%) |
Dec 06, 2013 | 16.77 | 16.97 | 16.71 | 16.96 | 777,557 | +0.27(+1.61%) |
Dec 05, 2013 | 16.84 | 16.87 | 16.65 | 16.69 | 418,637 | -0.19(-1.15%) |
Dec 04, 2013 | 16.78 | 16.89 | 16.63 | 16.88 | 1,713,513 | +0.06(+0.39%) |
Dec 03, 2013 | 16.62 | 16.83 | 16.58 | 16.82 | 1,317,968 | +0.16(+0.94%) |
Dec 02, 2013 | 16.58 | 16.75 | 16.48 | 16.66 | 2,746,318 | +0.08(+0.50%) |
Nov 29, 2013 | 16.60 | 16.65 | 16.50 | 16.58 | 321,407 | +0.01(+0.06%) |
Nov 27, 2013 | 16.58 | 16.60 | 16.32 | 16.57 | 745,106 | +0.00(+0.00%) |
Nov 26, 2013 | 16.81 | 16.83 | 16.57 | 16.57 | 5,385,383 | -0.21(-1.27%) |
Nov 25, 2013 | 16.70 | 16.83 | 16.63 | 16.78 | 575,874 | +0.09(+0.56%) |
Nov 22, 2013 | 16.56 | 16.73 | 16.52 | 16.69 | 428,001 | +0.14(+0.84%) |
Nov 21, 2013 | 16.67 | 16.77 | 16.47 | 16.55 | 638,033 | -0.12(-0.72%) |
Nov 20, 2013 | 16.73 | 16.84 | 16.60 | 16.67 | 552,204 | -0.07(-0.44%) |
Nov 19, 2013 | 16.90 | 17.01 | 16.64 | 16.74 | 1,207,075 | -0.09(-0.55%) |
Nov 18, 2013 | 16.93 | 17.16 | 16.79 | 16.84 | 890,534 | -0.07(-0.44%) |
Nov 15, 2013 | 16.85 | 16.99 | 16.81 | 16.91 | 454,801 | +0.15(+0.88%) |
Nov 14, 2013 | 16.85 | 16.98 | 16.73 | 16.76 | 826,660 | +0.14(+0.84%) |
Nov 12, 2013 | 16.58 | 16.68 | 16.47 | 16.62 | 770,501 | +0.01(+0.06%) |
Nov 11, 2013 | 16.54 | 16.73 | 16.46 | 16.61 | 2,047,167 | +0.13(+0.79%) |
Nov 08, 2013 | 16.90 | 17.05 | 16.47 | 16.48 | 1,040,660 | -0.40(-2.36%) |
Nov 07, 2013 | 16.67 | 17.39 | 16.22 | 16.88 | 3,038,125 | -1.65(-8.90%) |
Nov 06, 2013 | 18.46 | 18.80 | 18.39 | 18.53 | 1,069,192 | +0.08(+0.45%) |
Nov 05, 2013 | 18.48 | 18.58 | 18.37 | 18.45 | 600,013 | -0.06(-0.30%) |
Nov 04, 2013 | 18.50 | 18.66 | 18.41 | 18.50 | 502,963 | +0.10(+0.55%) |