Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.60 | 15.88 | 15.55 | 15.87 | 329,291 | +0.15(+0.93%) |
Jan 30, 2014 | 15.62 | 15.82 | 15.58 | 15.73 | 263,969 | +0.13(+0.86%) |
Jan 29, 2014 | 15.63 | 15.99 | 15.54 | 15.59 | 253,678 | -0.12(-0.77%) |
Jan 28, 2014 | 15.73 | 15.84 | 15.71 | 15.71 | 299,012 | +0.05(+0.31%) |
Jan 27, 2014 | 15.90 | 15.98 | 15.57 | 15.67 | 404,564 | -0.13(-0.85%) |
Jan 24, 2014 | 15.75 | 15.99 | 15.64 | 15.80 | 347,006 | -0.05(-0.34%) |
Jan 23, 2014 | 15.75 | 16.18 | 15.74 | 15.85 | 365,551 | +0.00(+0.03%) |
Jan 22, 2014 | 16.01 | 16.21 | 15.75 | 15.85 | 295,196 | -0.05(-0.34%) |
Jan 21, 2014 | 15.71 | 16.35 | 15.60 | 15.90 | 625,655 | +0.22(+1.40%) |
Jan 17, 2014 | 15.86 | 15.68 | 15.68 | 15.68 | 394,341 | -0.26(-1.63%) |
Jan 16, 2014 | 15.88 | 16.02 | 15.68 | 15.94 | 462,227 | +0.00(+0.03%) |
Jan 15, 2014 | 15.57 | 16.04 | 15.45 | 15.94 | 1,021,925 | +0.37(+2.35%) |
Jan 14, 2014 | 15.25 | 15.61 | 15.16 | 15.57 | 972,245 | +0.37(+2.41%) |
Jan 13, 2014 | 15.24 | 15.51 | 15.06 | 15.21 | 248,862 | -0.11(-0.73%) |
Jan 10, 2014 | 14.95 | 15.36 | 14.90 | 15.32 | 375,852 | +0.37(+2.48%) |
Jan 09, 2014 | 15.15 | 15.31 | 14.92 | 14.95 | 318,700 | -0.14(-0.92%) |
Jan 08, 2014 | 15.00 | 15.34 | 14.89 | 15.08 | 434,822 | +0.04(+0.30%) |
Jan 07, 2014 | 15.04 | 15.29 | 14.92 | 15.04 | 422,759 | -0.14(-0.91%) |
Jan 06, 2014 | 15.30 | 15.39 | 15.15 | 15.18 | 316,874 | -0.04(-0.24%) |
Jan 03, 2014 | 15.12 | 15.33 | 14.93 | 15.21 | 238,914 | +0.14(+0.95%) |
Jan 02, 2014 | 15.42 | 15.67 | 14.91 | 15.07 | 582,215 | -0.34(-2.23%) |
Dec 31, 2013 | 15.01 | 15.42 | 15.42 | 15.42 | 431,716 | +0.27(+1.77%) |
Dec 30, 2013 | 15.02 | 15.42 | 14.95 | 15.15 | 440,892 | +0.19(+1.28%) |
Dec 27, 2013 | 14.87 | 15.08 | 14.66 | 14.96 | 467,932 | +0.16(+1.06%) |
Dec 26, 2013 | 14.75 | 14.86 | 14.54 | 14.80 | 380,111 | +0.13(+0.88%) |
Dec 24, 2013 | 14.73 | 15.01 | 14.55 | 14.67 | 312,697 | +0.16(+1.11%) |
Dec 23, 2013 | 14.25 | 14.80 | 14.11 | 14.51 | 914,421 | +0.22(+1.56%) |
Dec 20, 2013 | 13.90 | 14.29 | 13.68 | 14.28 | 982,719 | +0.35(+2.50%) |
Dec 19, 2013 | 13.99 | 14.23 | 13.86 | 13.94 | 464,512 | -0.13(-0.92%) |
Dec 18, 2013 | 14.03 | 14.20 | 13.88 | 14.07 | 559,176 | +0.09(+0.67%) |
Dec 17, 2013 | 14.05 | 14.11 | 13.82 | 13.97 | 305,260 | -0.06(-0.45%) |
Dec 16, 2013 | 13.85 | 14.11 | 13.85 | 14.03 | 384,388 | +0.20(+1.42%) |
Dec 13, 2013 | 13.94 | 14.12 | 13.72 | 13.84 | 685,515 | -0.12(-0.83%) |
Dec 12, 2013 | 14.03 | 14.14 | 13.90 | 13.95 | 302,678 | -0.19(-1.36%) |
Dec 11, 2013 | 14.17 | 14.20 | 13.98 | 14.15 | 789,165 | -0.06(-0.41%) |
Dec 10, 2013 | 14.12 | 14.20 | 14.01 | 14.20 | 700,284 | +0.09(+0.66%) |
Dec 09, 2013 | 14.07 | 14.18 | 13.84 | 14.11 | 515,926 | +0.10(+0.73%) |
Dec 06, 2013 | 14.06 | 14.16 | 13.70 | 14.01 | 954,196 | -0.31(-2.18%) |
Dec 05, 2013 | 14.37 | 14.41 | 14.20 | 14.32 | 318,615 | -0.10(-0.68%) |
Dec 04, 2013 | 14.47 | 14.59 | 14.37 | 14.42 | 220,334 | -0.06(-0.43%) |
Dec 03, 2013 | 14.49 | 14.53 | 14.30 | 14.48 | 162,192 | -0.05(-0.34%) |
Dec 02, 2013 | 14.47 | 14.59 | 14.30 | 14.53 | 273,205 | +0.02(+0.12%) |
Nov 29, 2013 | 14.54 | 14.56 | 14.45 | 14.51 | 51,360 | +0.04(+0.28%) |
Nov 27, 2013 | 14.60 | 14.81 | 14.39 | 14.47 | 331,342 | -0.06(-0.40%) |
Nov 26, 2013 | 14.61 | 14.85 | 14.43 | 14.53 | 401,368 | -0.04(-0.28%) |
Nov 25, 2013 | 14.47 | 14.74 | 14.45 | 14.57 | 477,061 | +0.01(+0.09%) |
Nov 22, 2013 | 14.45 | 14.56 | 14.40 | 14.56 | 275,732 | +0.13(+0.90%) |
Nov 21, 2013 | 14.21 | 14.46 | 14.13 | 14.43 | 362,677 | +0.22(+1.54%) |
Nov 20, 2013 | 14.44 | 14.52 | 14.11 | 14.21 | 458,590 | -0.17(-1.21%) |
Nov 19, 2013 | 14.30 | 14.43 | 14.19 | 14.38 | 385,971 | +0.01(+0.09%) |
Nov 18, 2013 | 14.48 | 14.49 | 14.27 | 14.37 | 292,504 | -0.11(-0.74%) |
Nov 15, 2013 | 14.29 | 14.52 | 14.09 | 14.48 | 512,059 | +0.20(+1.41%) |
Nov 14, 2013 | 14.26 | 14.33 | 13.95 | 14.28 | 458,588 | +0.20(+1.43%) |
Nov 12, 2013 | 14.38 | 14.45 | 14.07 | 14.07 | 315,564 | -0.18(-1.28%) |
Nov 11, 2013 | 14.19 | 14.38 | 14.05 | 14.26 | 315,746 | +0.10(+0.73%) |
Nov 08, 2013 | 14.45 | 14.52 | 14.14 | 14.16 | 382,208 | -0.29(-2.01%) |
Nov 07, 2013 | 14.28 | 14.52 | 13.90 | 14.45 | 600,748 | +0.37(+2.60%) |
Nov 06, 2013 | 14.10 | 14.38 | 14.01 | 14.08 | 519,536 | -0.01(-0.06%) |
Nov 05, 2013 | 13.79 | 14.09 | 13.70 | 14.09 | 333,231 | +0.15(+1.06%) |
Nov 04, 2013 | 13.99 | 14.03 | 13.78 | 13.94 | 170,325 | +0.09(+0.64%) |