Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.80 | 14.99 | 14.74 | 14.89 | 1,884,848 | -0.10(-0.66%) |
Jan 30, 2014 | 15.04 | 15.09 | 14.60 | 14.99 | 2,616,796 | +0.00(+0.00%) |
Jan 29, 2014 | 15.21 | 15.21 | 14.95 | 14.99 | 946,908 | -0.30(-1.95%) |
Jan 28, 2014 | 15.25 | 15.48 | 15.23 | 15.29 | 1,782,908 | +0.04(+0.28%) |
Jan 27, 2014 | 15.46 | 15.50 | 15.21 | 15.24 | 746,127 | -0.20(-1.29%) |
Jan 24, 2014 | 15.68 | 15.70 | 15.39 | 15.44 | 1,344,853 | -0.30(-1.90%) |
Jan 23, 2014 | 15.62 | 15.77 | 15.62 | 15.74 | 1,579,645 | -0.03(-0.18%) |
Jan 22, 2014 | 15.67 | 15.79 | 15.62 | 15.77 | 888,452 | +0.11(+0.73%) |
Jan 21, 2014 | 15.60 | 15.68 | 15.53 | 15.65 | 1,086,154 | +0.18(+1.15%) |
Jan 17, 2014 | 15.51 | 15.48 | 15.48 | 15.48 | 825,618 | -0.06(-0.41%) |
Jan 16, 2014 | 15.34 | 15.56 | 15.20 | 15.54 | 1,178,229 | +0.13(+0.83%) |
Jan 15, 2014 | 15.52 | 15.57 | 15.32 | 15.41 | 699,521 | -0.11(-0.69%) |
Jan 14, 2014 | 15.43 | 15.61 | 15.43 | 15.52 | 824,996 | +0.11(+0.69%) |
Jan 13, 2014 | 15.58 | 15.79 | 15.34 | 15.41 | 1,164,036 | -0.24(-1.54%) |
Jan 10, 2014 | 15.51 | 15.68 | 15.51 | 15.65 | 815,127 | +0.15(+0.96%) |
Jan 09, 2014 | 15.41 | 15.51 | 15.33 | 15.51 | 861,637 | +0.12(+0.79%) |
Jan 08, 2014 | 15.42 | 15.43 | 15.31 | 15.38 | 1,105,074 | -0.05(-0.32%) |
Jan 07, 2014 | 15.31 | 15.46 | 15.31 | 15.43 | 1,044,277 | +0.13(+0.88%) |
Jan 06, 2014 | 15.42 | 15.47 | 15.26 | 15.30 | 2,064,530 | -0.12(-0.78%) |
Jan 03, 2014 | 15.25 | 15.44 | 15.24 | 15.42 | 1,224,458 | +0.16(+1.02%) |
Jan 02, 2014 | 15.26 | 15.37 | 15.11 | 15.26 | 1,289,723 | +0.01(+0.05%) |
Dec 31, 2013 | 15.39 | 15.26 | 15.26 | 15.26 | 791,563 | -0.07(-0.46%) |
Dec 30, 2013 | 15.17 | 15.47 | 15.09 | 15.33 | 2,103,320 | +0.17(+1.12%) |
Dec 27, 2013 | 15.14 | 15.21 | 14.99 | 15.16 | 1,041,374 | +0.05(+0.33%) |
Dec 26, 2013 | 15.11 | 15.19 | 15.04 | 15.11 | 560,923 | -0.01(-0.05%) |
Dec 24, 2013 | 15.07 | 15.20 | 15.04 | 15.11 | 1,068,070 | +0.09(+0.57%) |
Dec 23, 2013 | 15.41 | 15.42 | 14.99 | 15.03 | 1,961,298 | -0.29(-1.90%) |
Dec 20, 2013 | 15.43 | 15.51 | 15.32 | 15.32 | 4,634,985 | -0.15(-0.97%) |
Dec 19, 2013 | 15.70 | 15.70 | 15.36 | 15.47 | 1,422,281 | -0.23(-1.49%) |
Dec 18, 2013 | 15.54 | 15.71 | 15.22 | 15.70 | 1,402,500 | +0.14(+0.91%) |
Dec 17, 2013 | 15.42 | 15.57 | 15.29 | 15.56 | 1,345,034 | +0.14(+0.88%) |
Dec 16, 2013 | 15.44 | 15.52 | 15.31 | 15.43 | 849,016 | +0.11(+0.74%) |
Dec 13, 2013 | 15.29 | 15.38 | 15.22 | 15.31 | 1,274,562 | +0.03(+0.19%) |
Dec 12, 2013 | 15.25 | 15.39 | 15.22 | 15.29 | 1,104,087 | +0.00(+0.00%) |
Dec 11, 2013 | 15.51 | 15.53 | 15.26 | 15.29 | 1,413,991 | -0.19(-1.24%) |
Dec 10, 2013 | 15.68 | 15.72 | 15.42 | 15.48 | 1,517,582 | -0.26(-1.67%) |
Dec 09, 2013 | 15.83 | 15.90 | 15.64 | 15.74 | 1,281,977 | -0.09(-0.58%) |
Dec 06, 2013 | 15.54 | 15.85 | 15.54 | 15.83 | 1,438,610 | +0.40(+2.58%) |
Dec 05, 2013 | 15.28 | 15.49 | 15.17 | 15.43 | 1,571,185 | +0.16(+1.02%) |
Dec 04, 2013 | 15.30 | 15.47 | 15.17 | 15.28 | 1,099,299 | -0.10(-0.64%) |
Dec 03, 2013 | 15.26 | 15.50 | 15.22 | 15.38 | 1,808,606 | +0.04(+0.28%) |
Dec 02, 2013 | 15.33 | 15.44 | 15.20 | 15.33 | 1,306,983 | -0.03(-0.18%) |
Nov 29, 2013 | 15.47 | 15.55 | 15.34 | 15.36 | 461,950 | -0.14(-0.91%) |
Nov 27, 2013 | 15.50 | 15.58 | 15.32 | 15.50 | 1,105,956 | +0.01(+0.09%) |
Nov 26, 2013 | 15.56 | 15.58 | 15.30 | 15.49 | 1,633,994 | -0.04(-0.27%) |
Nov 25, 2013 | 15.83 | 15.83 | 15.50 | 15.53 | 1,652,291 | -0.23(-1.44%) |
Nov 22, 2013 | 15.67 | 15.86 | 15.66 | 15.76 | 1,744,037 | +0.07(+0.45%) |
Nov 21, 2013 | 15.49 | 15.72 | 15.49 | 15.69 | 2,931,917 | +0.27(+1.74%) |
Nov 20, 2013 | 15.21 | 15.58 | 15.21 | 15.42 | 3,334,220 | +0.21(+1.39%) |
Nov 19, 2013 | 15.43 | 15.43 | 15.14 | 15.21 | 3,631,140 | -0.28(-1.78%) |
Nov 18, 2013 | 15.85 | 15.87 | 15.35 | 15.48 | 3,875,669 | -0.35(-2.23%) |
Nov 15, 2013 | 15.72 | 15.86 | 15.55 | 15.84 | 1,765,158 | +0.15(+0.95%) |
Nov 14, 2013 | 15.69 | 15.76 | 15.55 | 15.69 | 2,039,569 | -0.06(-0.40%) |
Nov 13, 2013 | 15.76 | 15.84 | 15.60 | 15.75 | 1,821,870 | -0.05(-0.31%) |
Nov 12, 2013 | 15.77 | 15.87 | 15.62 | 15.80 | 1,225,374 | -0.02(-0.13%) |
Nov 11, 2013 | 16.09 | 16.15 | 15.81 | 15.82 | 1,495,124 | -0.26(-1.63%) |
Nov 08, 2013 | 15.74 | 16.13 | 15.59 | 16.08 | 2,918,801 | +0.34(+2.16%) |
Nov 07, 2013 | 15.56 | 15.97 | 14.55 | 15.74 | 10,387,988 | -1.91(-10.81%) |
Nov 06, 2013 | 17.72 | 17.77 | 17.56 | 17.65 | 1,361,300 | -0.06(-0.32%) |
Nov 05, 2013 | 17.57 | 17.75 | 17.48 | 17.71 | 1,402,230 | +0.12(+0.68%) |
Nov 04, 2013 | 17.67 | 17.71 | 17.53 | 17.59 | 1,460,838 | -0.01(-0.08%) |