Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.31 | 15.93 | 14.92 | 15.70 | 317,639 | +0.10(+0.61%) |
Jan 30, 2014 | 15.72 | 15.96 | 15.44 | 15.60 | 317,750 | +0.06(+0.38%) |
Jan 29, 2014 | 15.43 | 15.84 | 15.14 | 15.54 | 337,591 | -0.10(-0.61%) |
Jan 28, 2014 | 15.15 | 15.69 | 15.13 | 15.64 | 318,423 | +0.55(+3.66%) |
Jan 27, 2014 | 15.56 | 15.99 | 15.03 | 15.09 | 411,140 | -0.42(-2.72%) |
Jan 24, 2014 | 15.93 | 16.01 | 15.37 | 15.51 | 328,609 | -0.52(-3.24%) |
Jan 23, 2014 | 15.77 | 16.03 | 15.69 | 16.03 | 289,610 | +0.24(+1.49%) |
Jan 22, 2014 | 15.59 | 15.87 | 15.47 | 15.79 | 176,500 | +0.17(+1.07%) |
Jan 21, 2014 | 15.67 | 15.68 | 15.36 | 15.62 | 195,085 | +0.11(+0.69%) |
Jan 17, 2014 | 15.62 | 15.52 | 15.52 | 15.52 | 154,657 | -0.17(-1.09%) |
Jan 16, 2014 | 15.66 | 15.85 | 15.27 | 15.69 | 295,150 | -0.03(-0.21%) |
Jan 15, 2014 | 15.66 | 15.87 | 15.60 | 15.72 | 176,004 | +0.06(+0.36%) |
Jan 14, 2014 | 15.62 | 15.91 | 15.55 | 15.66 | 172,171 | +0.07(+0.46%) |
Jan 13, 2014 | 15.67 | 15.86 | 15.35 | 15.59 | 369,342 | -0.16(-0.99%) |
Jan 10, 2014 | 15.71 | 16.21 | 15.50 | 15.75 | 517,207 | +0.06(+0.40%) |
Jan 09, 2014 | 15.67 | 15.82 | 15.36 | 15.68 | 352,106 | -0.04(-0.28%) |
Jan 08, 2014 | 15.56 | 15.77 | 15.33 | 15.73 | 280,799 | +0.19(+1.21%) |
Jan 07, 2014 | 15.35 | 15.81 | 15.22 | 15.54 | 270,529 | +0.23(+1.48%) |
Jan 06, 2014 | 15.69 | 15.70 | 15.14 | 15.31 | 266,114 | -0.35(-2.23%) |
Jan 03, 2014 | 15.52 | 15.78 | 15.52 | 15.66 | 257,176 | +0.19(+1.22%) |
Jan 02, 2014 | 15.46 | 15.58 | 15.09 | 15.47 | 304,393 | -0.10(-0.65%) |
Dec 31, 2013 | 15.54 | 15.58 | 15.58 | 15.58 | 198,175 | +0.03(+0.21%) |
Dec 30, 2013 | 15.50 | 15.72 | 15.50 | 15.54 | 164,207 | +0.00(+0.00%) |
Dec 27, 2013 | 15.83 | 15.83 | 15.41 | 15.54 | 139,536 | -0.21(-1.36%) |
Dec 26, 2013 | 15.88 | 16.07 | 15.61 | 15.76 | 251,843 | -0.07(-0.47%) |
Dec 24, 2013 | 15.62 | 16.02 | 15.62 | 15.83 | 120,405 | +0.19(+1.20%) |
Dec 23, 2013 | 15.50 | 15.76 | 15.46 | 15.64 | 219,486 | +0.27(+1.77%) |
Dec 20, 2013 | 14.94 | 15.41 | 14.93 | 15.37 | 853,805 | +0.46(+3.06%) |
Dec 19, 2013 | 14.90 | 15.11 | 14.88 | 14.92 | 252,429 | -0.07(-0.46%) |
Dec 18, 2013 | 14.60 | 15.26 | 14.54 | 14.98 | 408,422 | +0.45(+3.08%) |
Dec 17, 2013 | 14.65 | 14.65 | 14.43 | 14.54 | 402,674 | -0.08(-0.55%) |
Dec 16, 2013 | 14.75 | 14.79 | 14.49 | 14.62 | 391,624 | -0.17(-1.17%) |
Dec 13, 2013 | 14.63 | 15.09 | 14.63 | 14.79 | 327,364 | +0.06(+0.39%) |
Dec 12, 2013 | 14.66 | 14.91 | 14.55 | 14.73 | 475,326 | +0.08(+0.53%) |
Dec 11, 2013 | 14.72 | 14.86 | 14.48 | 14.66 | 435,396 | -0.07(-0.47%) |
Dec 10, 2013 | 14.98 | 15.32 | 14.68 | 14.72 | 522,530 | -0.26(-1.71%) |
Dec 09, 2013 | 14.90 | 15.01 | 14.66 | 14.98 | 378,585 | +0.04(+0.30%) |
Dec 06, 2013 | 14.86 | 15.05 | 14.81 | 14.94 | 0 | +0.15(+1.01%) |
Dec 05, 2013 | 14.91 | 15.13 | 14.51 | 14.79 | 0 | -0.16(-1.10%) |
Dec 04, 2013 | 14.92 | 15.33 | 14.69 | 14.95 | 0 | -0.06(-0.40%) |
Dec 03, 2013 | 15.18 | 15.26 | 14.87 | 15.01 | 0 | -0.23(-1.53%) |
Dec 02, 2013 | 15.45 | 15.90 | 15.11 | 15.24 | 395,785 | -0.28(-1.81%) |
Nov 29, 2013 | 15.91 | 15.91 | 15.49 | 15.52 | 0 | -0.27(-1.74%) |
Nov 27, 2013 | 15.65 | 15.95 | 15.60 | 15.80 | 0 | +0.21(+1.32%) |
Nov 26, 2013 | 15.39 | 15.67 | 15.19 | 15.59 | 0 | +0.24(+1.56%) |
Nov 25, 2013 | 15.32 | 15.40 | 15.14 | 15.35 | 204,158 | +0.01(+0.10%) |
Nov 22, 2013 | 15.41 | 15.51 | 15.28 | 15.34 | 0 | -0.05(-0.35%) |
Nov 21, 2013 | 15.28 | 15.46 | 15.15 | 15.39 | 275,382 | +0.16(+1.03%) |
Nov 20, 2013 | 15.39 | 15.48 | 15.07 | 15.24 | 0 | -0.05(-0.35%) |
Nov 19, 2013 | 15.33 | 15.43 | 15.18 | 15.29 | 262,862 | -0.01(-0.04%) |
Nov 18, 2013 | 15.66 | 15.66 | 15.18 | 15.29 | 0 | -0.26(-1.68%) |
Nov 15, 2013 | 15.51 | 15.69 | 15.34 | 15.56 | 0 | +0.05(+0.33%) |
Nov 14, 2013 | 15.51 | 15.69 | 15.46 | 15.51 | 0 | -0.04(-0.25%) |
Nov 13, 2013 | 15.57 | 15.68 | 15.49 | 15.54 | 0 | -0.11(-0.68%) |
Nov 12, 2013 | 15.58 | 15.82 | 15.53 | 15.65 | 0 | +0.07(+0.44%) |
Nov 11, 2013 | 15.96 | 16.01 | 15.55 | 15.58 | 0 | -0.40(-2.53%) |
Nov 08, 2013 | 15.53 | 16.13 | 15.49 | 15.99 | 0 | +0.40(+2.58%) |
Nov 07, 2013 | 16.03 | 16.17 | 15.54 | 15.59 | 573,504 | -0.40(-2.53%) |
Nov 06, 2013 | 15.95 | 16.18 | 15.81 | 15.99 | 634,413 | +0.14(+0.88%) |
Nov 05, 2013 | 15.98 | 15.98 | 15.74 | 15.85 | 367,279 | -0.16(-1.00%) |
Nov 04, 2013 | 15.94 | 16.04 | 15.77 | 16.01 | 421,431 | +0.10(+0.60%) |