Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.18 | 15.18 | 15.00 | 15.01 | 1,106,916 | -0.28(-1.81%) |
Jan 30, 2014 | 15.42 | 15.52 | 15.10 | 15.29 | 1,085,191 | -0.13(-0.82%) |
Jan 29, 2014 | 15.66 | 15.80 | 15.40 | 15.42 | 1,045,911 | -0.34(-2.18%) |
Jan 28, 2014 | 15.83 | 15.90 | 15.67 | 15.76 | 775,526 | -0.04(-0.23%) |
Jan 27, 2014 | 15.86 | 16.18 | 15.77 | 15.80 | 1,276,574 | -0.11(-0.72%) |
Jan 24, 2014 | 16.40 | 16.40 | 15.45 | 15.91 | 1,642,504 | -0.54(-3.30%) |
Jan 23, 2014 | 16.60 | 16.65 | 16.27 | 16.45 | 996,750 | -0.30(-1.76%) |
Jan 22, 2014 | 16.59 | 17.03 | 16.57 | 16.75 | 1,301,466 | +0.14(+0.87%) |
Jan 21, 2014 | 16.72 | 16.78 | 16.42 | 16.60 | 1,958,962 | -0.58(-3.37%) |
Jan 17, 2014 | 16.87 | 17.18 | 17.18 | 17.18 | 1,249,602 | +0.22(+1.31%) |
Jan 16, 2014 | 17.18 | 17.39 | 16.60 | 16.96 | 1,708,881 | -0.19(-1.12%) |
Jan 15, 2014 | 15.96 | 17.37 | 16.03 | 17.15 | 2,763,462 | +1.19(+7.44%) |
Jan 14, 2014 | 15.58 | 15.98 | 15.49 | 15.96 | 1,756,109 | +0.42(+2.71%) |
Jan 13, 2014 | 15.54 | 15.65 | 15.49 | 15.54 | 935,803 | +0.01(+0.08%) |
Jan 10, 2014 | 15.30 | 15.55 | 15.14 | 15.53 | 841,615 | +0.24(+1.58%) |
Jan 09, 2014 | 15.62 | 15.62 | 15.03 | 15.29 | 898,861 | -0.23(-1.48%) |
Jan 08, 2014 | 15.18 | 15.55 | 15.14 | 15.52 | 1,103,071 | +0.34(+2.26%) |
Jan 07, 2014 | 15.33 | 15.34 | 15.10 | 15.18 | 663,918 | -0.10(-0.63%) |
Jan 06, 2014 | 15.28 | 15.47 | 15.21 | 15.27 | 535,631 | +0.07(+0.44%) |
Jan 03, 2014 | 15.31 | 15.54 | 15.14 | 15.21 | 434,518 | -0.08(-0.51%) |
Jan 02, 2014 | 15.45 | 15.66 | 15.17 | 15.28 | 919,333 | -0.31(-2.01%) |
Dec 31, 2013 | 15.36 | 15.60 | 15.60 | 15.60 | 549,884 | +0.23(+1.53%) |
Dec 30, 2013 | 15.37 | 15.46 | 15.21 | 15.36 | 1,105,336 | -0.10(-0.66%) |
Dec 27, 2013 | 15.42 | 15.57 | 15.37 | 15.46 | 476,831 | +0.08(+0.55%) |
Dec 26, 2013 | 15.43 | 15.43 | 15.11 | 15.38 | 772,974 | -0.05(-0.31%) |
Dec 24, 2013 | 15.21 | 15.57 | 15.13 | 15.43 | 706,291 | +0.32(+2.11%) |
Dec 23, 2013 | 14.69 | 15.22 | 14.55 | 15.11 | 1,397,920 | +0.55(+3.81%) |
Dec 20, 2013 | 14.16 | 14.86 | 14.16 | 14.55 | 1,716,107 | +0.45(+3.21%) |
Dec 19, 2013 | 13.95 | 14.13 | 13.62 | 14.10 | 1,243,282 | +0.03(+0.21%) |
Dec 18, 2013 | 14.42 | 14.57 | 13.99 | 14.07 | 831,957 | -0.33(-2.30%) |
Dec 17, 2013 | 14.31 | 14.78 | 14.20 | 14.40 | 1,168,960 | +0.24(+1.70%) |
Dec 16, 2013 | 13.86 | 14.46 | 13.81 | 14.16 | 1,930,427 | +0.20(+1.47%) |
Dec 13, 2013 | 13.75 | 14.02 | 13.72 | 13.96 | 1,111,550 | +0.20(+1.49%) |
Dec 12, 2013 | 13.90 | 13.99 | 13.56 | 13.75 | 1,067,027 | -0.19(-1.34%) |
Dec 11, 2013 | 14.32 | 14.35 | 13.87 | 13.94 | 1,105,628 | -0.37(-2.61%) |
Dec 10, 2013 | 14.28 | 14.55 | 14.19 | 14.31 | 1,109,275 | +0.00(+0.00%) |
Dec 09, 2013 | 14.61 | 14.63 | 14.21 | 14.31 | 1,975,716 | -0.30(-2.06%) |
Dec 06, 2013 | 14.39 | 14.75 | 14.23 | 14.61 | 1,397,633 | +0.31(+2.15%) |
Dec 05, 2013 | 14.79 | 14.85 | 14.13 | 14.31 | 1,820,870 | -0.54(-3.61%) |
Dec 04, 2013 | 14.65 | 14.95 | 14.61 | 14.84 | 1,024,456 | +0.31(+2.12%) |
Dec 03, 2013 | 14.50 | 14.77 | 14.46 | 14.54 | 972,653 | -0.02(-0.12%) |
Dec 02, 2013 | 14.61 | 14.71 | 14.51 | 14.55 | 596,879 | -0.06(-0.40%) |
Nov 29, 2013 | 14.68 | 14.73 | 14.59 | 14.61 | 474,677 | +0.02(+0.16%) |
Nov 27, 2013 | 14.43 | 14.62 | 14.37 | 14.59 | 684,215 | +0.22(+1.50%) |
Nov 26, 2013 | 14.17 | 14.38 | 14.03 | 14.37 | 1,889,262 | +0.15(+1.03%) |
Nov 25, 2013 | 14.44 | 14.53 | 14.17 | 14.23 | 1,084,731 | -0.25(-1.74%) |
Nov 22, 2013 | 14.78 | 14.83 | 14.44 | 14.48 | 2,303,535 | -0.27(-1.86%) |
Nov 21, 2013 | 15.26 | 15.26 | 14.66 | 14.75 | 3,230,620 | -0.33(-2.21%) |
Nov 20, 2013 | 16.18 | 16.18 | 14.91 | 15.08 | 3,590,084 | -1.40(-8.47%) |
Nov 19, 2013 | 16.21 | 16.59 | 16.12 | 16.48 | 1,518,789 | +0.37(+2.28%) |
Nov 18, 2013 | 16.01 | 16.24 | 15.95 | 16.11 | 2,075,483 | +0.17(+1.06%) |
Nov 15, 2013 | 15.81 | 16.03 | 15.68 | 15.94 | 2,975,700 | +0.23(+1.49%) |
Nov 14, 2013 | 15.74 | 15.82 | 15.39 | 15.71 | 904,606 | -0.05(-0.33%) |
Nov 13, 2013 | 15.69 | 15.77 | 15.48 | 15.76 | 956,985 | -0.08(-0.52%) |
Nov 12, 2013 | 15.93 | 15.96 | 15.74 | 15.84 | 603,445 | -0.12(-0.73%) |
Nov 11, 2013 | 16.08 | 16.17 | 15.83 | 15.96 | 757,345 | -0.10(-0.62%) |
Nov 08, 2013 | 16.18 | 16.21 | 15.91 | 16.06 | 621,452 | -0.13(-0.79%) |
Nov 07, 2013 | 16.36 | 16.48 | 16.17 | 16.19 | 781,505 | -0.17(-1.04%) |
Nov 06, 2013 | 16.45 | 16.62 | 16.30 | 16.36 | 651,491 | -0.09(-0.53%) |
Nov 05, 2013 | 16.74 | 16.75 | 16.34 | 16.45 | 648,544 | -0.35(-2.09%) |
Nov 04, 2013 | 15.94 | 16.87 | 15.91 | 16.80 | 1,371,422 | +0.86(+5.39%) |