Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.63 | 15.81 | 15.57 | 15.68 | 1,869,065 | -0.05(-0.29%) |
Jan 30, 2014 | 15.70 | 15.79 | 15.67 | 15.72 | 2,019,097 | +0.13(+0.83%) |
Jan 29, 2014 | 15.49 | 15.64 | 15.44 | 15.59 | 1,344,852 | +0.04(+0.24%) |
Jan 28, 2014 | 15.33 | 15.57 | 15.28 | 15.56 | 1,105,790 | +0.24(+1.57%) |
Jan 27, 2014 | 15.48 | 15.49 | 15.31 | 15.32 | 769,542 | -0.10(-0.66%) |
Jan 24, 2014 | 15.52 | 15.52 | 15.27 | 15.42 | 1,119,456 | -0.24(-1.53%) |
Jan 23, 2014 | 15.21 | 15.78 | 14.88 | 15.66 | 2,996,091 | -0.46(-2.87%) |
Jan 22, 2014 | 16.68 | 16.73 | 16.10 | 16.12 | 1,281,047 | -0.51(-3.06%) |
Jan 21, 2014 | 16.79 | 16.82 | 16.60 | 16.63 | 1,292,672 | -0.11(-0.66%) |
Jan 17, 2014 | 16.71 | 16.74 | 16.74 | 16.74 | 1,231,848 | +0.03(+0.17%) |
Jan 16, 2014 | 16.80 | 16.81 | 16.70 | 16.71 | 458,572 | -0.15(-0.88%) |
Jan 15, 2014 | 16.80 | 16.90 | 16.77 | 16.86 | 597,133 | +0.06(+0.38%) |
Jan 14, 2014 | 16.67 | 16.88 | 16.67 | 16.80 | 707,299 | +0.12(+0.72%) |
Jan 13, 2014 | 16.57 | 16.81 | 16.57 | 16.67 | 1,077,549 | +0.01(+0.06%) |
Jan 10, 2014 | 16.64 | 16.72 | 16.60 | 16.67 | 896,195 | +0.04(+0.22%) |
Jan 09, 2014 | 16.73 | 16.76 | 16.59 | 16.63 | 622,891 | -0.04(-0.22%) |
Jan 08, 2014 | 16.64 | 16.77 | 16.57 | 16.67 | 591,589 | +0.03(+0.17%) |
Jan 07, 2014 | 16.69 | 16.76 | 16.60 | 16.64 | 1,174,347 | -0.04(-0.22%) |
Jan 06, 2014 | 16.57 | 16.67 | 16.37 | 16.67 | 1,823,146 | +0.12(+0.73%) |
Jan 03, 2014 | 16.91 | 16.91 | 16.45 | 16.55 | 1,422,076 | -0.29(-1.70%) |
Jan 02, 2014 | 16.95 | 16.97 | 16.69 | 16.84 | 1,810,000 | -0.13(-0.76%) |
Dec 31, 2013 | 17.01 | 16.97 | 16.97 | 16.97 | 968,375 | +0.07(+0.44%) |
Dec 30, 2013 | 16.67 | 16.94 | 16.60 | 16.90 | 614,433 | +0.24(+1.44%) |
Dec 27, 2013 | 16.35 | 16.80 | 16.35 | 16.66 | 879,528 | +0.00(+0.00%) |
Dec 26, 2013 | 16.71 | 16.86 | 16.62 | 16.66 | 1,014,689 | +0.06(+0.33%) |
Dec 24, 2013 | 16.49 | 16.65 | 16.43 | 16.60 | 470,838 | +0.18(+1.07%) |
Dec 23, 2013 | 16.49 | 16.58 | 16.40 | 16.43 | 991,414 | +0.06(+0.34%) |
Dec 20, 2013 | 16.52 | 16.52 | 15.78 | 16.37 | 2,691,367 | +0.29(+1.78%) |
Dec 19, 2013 | 16.07 | 16.26 | 16.05 | 16.08 | 1,582,968 | +0.01(+0.06%) |
Dec 18, 2013 | 15.93 | 16.11 | 15.78 | 16.07 | 2,340,010 | +0.18(+1.16%) |
Dec 17, 2013 | 16.19 | 16.20 | 15.80 | 15.89 | 7,834,103 | -0.28(-1.71%) |
Dec 16, 2013 | 16.24 | 16.35 | 16.17 | 16.17 | 1,692,796 | -0.09(-0.57%) |
Dec 13, 2013 | 16.59 | 16.63 | 16.24 | 16.26 | 977,156 | -0.34(-2.06%) |
Dec 12, 2013 | 16.60 | 16.77 | 16.55 | 16.60 | 805,797 | -0.14(-0.83%) |
Dec 11, 2013 | 16.93 | 16.94 | 16.73 | 16.74 | 605,359 | -0.18(-1.04%) |
Dec 10, 2013 | 16.96 | 16.98 | 16.88 | 16.92 | 709,448 | -0.05(-0.27%) |
Dec 09, 2013 | 16.86 | 16.99 | 16.76 | 16.96 | 617,545 | +0.05(+0.27%) |
Dec 06, 2013 | 16.73 | 16.92 | 16.67 | 16.92 | 779,463 | +0.27(+1.61%) |
Dec 05, 2013 | 16.80 | 16.83 | 16.61 | 16.65 | 419,662 | -0.19(-1.15%) |
Dec 04, 2013 | 16.74 | 16.85 | 16.59 | 16.84 | 1,717,712 | +0.06(+0.39%) |
Dec 03, 2013 | 16.58 | 16.79 | 16.54 | 16.78 | 1,321,198 | +0.16(+0.95%) |
Dec 02, 2013 | 16.54 | 16.71 | 16.44 | 16.62 | 2,753,048 | +0.08(+0.50%) |
Nov 29, 2013 | 16.55 | 16.61 | 16.46 | 16.54 | 322,195 | +0.01(+0.06%) |
Nov 27, 2013 | 16.54 | 16.55 | 16.28 | 16.53 | 746,931 | +0.00(+0.00%) |
Nov 26, 2013 | 16.77 | 16.79 | 16.53 | 16.53 | 5,398,580 | -0.21(-1.27%) |
Nov 25, 2013 | 16.66 | 16.79 | 16.59 | 16.74 | 577,285 | +0.09(+0.55%) |
Nov 22, 2013 | 16.52 | 16.69 | 16.48 | 16.65 | 429,050 | +0.14(+0.84%) |
Nov 21, 2013 | 16.63 | 16.73 | 16.43 | 16.51 | 639,596 | -0.12(-0.72%) |
Nov 20, 2013 | 16.69 | 16.80 | 16.55 | 16.63 | 553,557 | -0.07(-0.44%) |
Nov 19, 2013 | 16.86 | 16.97 | 16.60 | 16.70 | 1,210,033 | -0.09(-0.55%) |
Nov 18, 2013 | 16.89 | 17.11 | 16.75 | 16.80 | 892,716 | -0.07(-0.44%) |
Nov 15, 2013 | 16.80 | 16.95 | 16.77 | 16.87 | 455,915 | +0.15(+0.88%) |
Nov 14, 2013 | 16.80 | 16.94 | 16.69 | 16.72 | 828,686 | +0.14(+0.84%) |
Nov 12, 2013 | 16.54 | 16.64 | 16.43 | 16.58 | 772,389 | +0.01(+0.06%) |
Nov 11, 2013 | 16.50 | 16.69 | 16.42 | 16.57 | 2,052,184 | +0.13(+0.79%) |
Nov 08, 2013 | 16.86 | 17.01 | 16.43 | 16.44 | 1,043,210 | -0.40(-2.36%) |
Nov 07, 2013 | 16.63 | 17.35 | 16.18 | 16.84 | 3,045,570 | -1.64(-8.90%) |
Nov 06, 2013 | 18.41 | 18.75 | 18.35 | 18.49 | 1,071,812 | +0.08(+0.45%) |
Nov 05, 2013 | 18.43 | 18.53 | 18.33 | 18.40 | 601,483 | -0.06(-0.30%) |
Nov 04, 2013 | 18.46 | 18.61 | 18.37 | 18.46 | 504,196 | +0.10(+0.55%) |