Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.32 | 15.54 | 15.16 | 15.50 | 161,931 | +0.04(+0.26%) |
Jan 30, 2014 | 15.25 | 15.46 | 15.12 | 15.46 | 328,415 | +0.25(+1.65%) |
Jan 29, 2014 | 15.42 | 15.54 | 15.11 | 15.21 | 224,016 | -0.33(-2.10%) |
Jan 28, 2014 | 16.06 | 16.19 | 15.35 | 15.53 | 340,055 | -0.54(-3.37%) |
Jan 27, 2014 | 16.19 | 16.19 | 15.89 | 16.08 | 198,969 | -0.09(-0.56%) |
Jan 24, 2014 | 16.33 | 16.47 | 15.85 | 16.17 | 412,035 | -0.14(-0.83%) |
Jan 23, 2014 | 16.56 | 16.60 | 16.09 | 16.30 | 329,337 | -0.24(-1.46%) |
Jan 22, 2014 | 16.42 | 16.65 | 16.21 | 16.54 | 340,031 | +0.21(+1.26%) |
Jan 21, 2014 | 16.13 | 16.44 | 16.07 | 16.34 | 162,367 | +0.18(+1.09%) |
Jan 17, 2014 | 16.09 | 16.16 | 16.16 | 16.16 | 336,804 | +0.12(+0.72%) |
Jan 16, 2014 | 16.04 | 16.12 | 15.97 | 16.05 | 128,240 | -0.02(-0.13%) |
Jan 15, 2014 | 16.09 | 16.24 | 15.93 | 16.07 | 106,353 | -0.02(-0.12%) |
Jan 14, 2014 | 15.69 | 16.10 | 15.69 | 16.09 | 106,466 | +0.27(+1.71%) |
Jan 13, 2014 | 16.10 | 16.27 | 15.78 | 15.82 | 186,800 | -0.30(-1.87%) |
Jan 10, 2014 | 16.18 | 16.18 | 15.94 | 16.12 | 145,531 | +0.03(+0.16%) |
Jan 09, 2014 | 16.12 | 16.22 | 15.99 | 16.09 | 186,111 | +0.04(+0.22%) |
Jan 08, 2014 | 15.76 | 16.10 | 15.76 | 16.06 | 131,939 | +0.29(+1.81%) |
Jan 07, 2014 | 15.83 | 16.10 | 15.61 | 15.77 | 1,320,291 | -0.01(-0.06%) |
Jan 06, 2014 | 15.70 | 15.83 | 15.45 | 15.78 | 1,218,024 | -0.01(-0.03%) |
Jan 03, 2014 | 15.61 | 15.82 | 15.56 | 15.79 | 549,501 | +0.10(+0.61%) |
Jan 02, 2014 | 15.44 | 15.73 | 15.33 | 15.69 | 259,592 | +0.13(+0.81%) |
Dec 31, 2013 | 15.61 | 15.56 | 15.56 | 15.56 | 283,226 | -0.08(-0.51%) |
Dec 30, 2013 | 15.83 | 15.84 | 15.64 | 15.64 | 311,115 | -0.14(-0.86%) |
Dec 27, 2013 | 15.90 | 16.00 | 15.70 | 15.78 | 81,795 | -0.18(-1.13%) |
Dec 26, 2013 | 15.82 | 16.03 | 15.82 | 15.96 | 90,230 | +0.23(+1.47%) |
Dec 24, 2013 | 15.56 | 15.78 | 15.40 | 15.73 | 119,359 | +0.27(+1.75%) |
Dec 23, 2013 | 15.79 | 15.82 | 15.44 | 15.46 | 308,334 | -0.32(-2.01%) |
Dec 20, 2013 | 15.66 | 15.82 | 15.56 | 15.78 | 161,907 | +0.21(+1.36%) |
Dec 19, 2013 | 15.38 | 15.72 | 15.19 | 15.56 | 468,001 | +0.25(+1.64%) |
Dec 18, 2013 | 15.59 | 15.71 | 15.31 | 15.31 | 417,440 | -0.28(-1.80%) |
Dec 17, 2013 | 15.82 | 15.93 | 15.52 | 15.59 | 378,534 | -0.14(-0.89%) |
Dec 16, 2013 | 15.78 | 15.84 | 15.59 | 15.73 | 760,029 | +0.05(+0.29%) |
Dec 13, 2013 | 15.39 | 15.77 | 15.37 | 15.69 | 221,173 | +0.26(+1.70%) |
Dec 12, 2013 | 15.36 | 15.51 | 15.19 | 15.43 | 375,576 | +0.12(+0.82%) |
Dec 11, 2013 | 15.40 | 15.55 | 15.30 | 15.30 | 369,606 | -0.09(-0.55%) |
Dec 10, 2013 | 15.65 | 15.74 | 15.29 | 15.39 | 760,151 | -0.19(-1.22%) |
Dec 09, 2013 | 15.67 | 15.71 | 15.58 | 15.58 | 523,824 | -0.06(-0.38%) |
Dec 06, 2013 | 15.56 | 15.81 | 15.31 | 15.64 | 478,559 | +0.04(+0.26%) |
Dec 05, 2013 | 14.97 | 15.85 | 14.89 | 15.60 | 1,839,759 | +0.66(+4.44%) |
Dec 04, 2013 | 14.99 | 15.15 | 14.87 | 14.94 | 7,676,163 | +0.13(+0.85%) |
Dec 03, 2013 | 14.94 | 15.58 | 14.54 | 14.81 | 1,251,613 | -0.77(-4.96%) |
Dec 02, 2013 | 15.83 | 16.07 | 15.56 | 15.58 | 61,961 | -0.28(-1.74%) |
Nov 29, 2013 | 15.57 | 16.07 | 15.54 | 15.86 | 9,669 | +0.04(+0.22%) |
Nov 27, 2013 | 16.02 | 16.31 | 15.82 | 15.83 | 26,350 | -0.28(-1.73%) |
Nov 26, 2013 | 15.50 | 16.33 | 15.50 | 16.10 | 117,168 | +0.70(+4.51%) |
Nov 25, 2013 | 16.17 | 16.48 | 15.23 | 15.41 | 269,366 | -0.76(-4.69%) |
Nov 22, 2013 | 16.16 | 16.51 | 16.15 | 16.17 | 56,966 | -0.06(-0.34%) |
Nov 21, 2013 | 16.41 | 16.42 | 16.08 | 16.22 | 39,325 | -0.07(-0.40%) |
Nov 20, 2013 | 16.57 | 16.57 | 16.26 | 16.29 | 35,479 | -0.04(-0.25%) |
Nov 19, 2013 | 16.56 | 16.57 | 16.26 | 16.33 | 55,000 | -0.16(-0.97%) |
Nov 18, 2013 | 16.42 | 16.73 | 16.39 | 16.49 | 36,460 | +0.06(+0.37%) |
Nov 15, 2013 | 16.56 | 16.57 | 16.37 | 16.43 | 72,198 | -0.07(-0.40%) |
Nov 14, 2013 | 16.45 | 16.57 | 16.39 | 16.49 | 59,029 | +0.15(+0.94%) |
Nov 12, 2013 | 16.47 | 16.69 | 16.23 | 16.34 | 72,716 | -0.18(-1.08%) |
Nov 11, 2013 | 16.57 | 16.77 | 16.35 | 16.52 | 54,215 | -0.18(-1.05%) |
Nov 08, 2013 | 16.69 | 16.69 | 16.43 | 16.69 | 29,039 | +0.24(+1.43%) |
Nov 07, 2013 | 16.77 | 16.91 | 16.36 | 16.46 | 55,587 | -0.06(-0.36%) |
Nov 06, 2013 | 16.57 | 16.90 | 16.45 | 16.52 | 196,310 | -0.04(-0.24%) |
Nov 05, 2013 | 16.00 | 16.68 | 15.97 | 16.56 | 73,951 | +0.58(+3.64%) |
Nov 04, 2013 | 16.18 | 16.33 | 15.70 | 15.98 | 60,474 | -0.16(-0.98%) |