Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.03 | 15.17 | 14.97 | 15.15 | 5,257,600 | -0.08(-0.51%) |
Jan 30, 2014 | 15.19 | 15.43 | 15.12 | 15.23 | 4,620,800 | +0.15(+1.01%) |
Jan 29, 2014 | 14.95 | 15.41 | 14.88 | 15.07 | 4,614,400 | +0.00(+0.00%) |
Jan 28, 2014 | 15.08 | 15.26 | 14.98 | 15.07 | 8,482,400 | -0.19(-1.23%) |
Jan 27, 2014 | 15.36 | 15.41 | 15.12 | 15.26 | 3,614,400 | -0.11(-0.70%) |
Jan 24, 2014 | 15.57 | 15.57 | 15.30 | 15.37 | 3,012,000 | -0.27(-1.69%) |
Jan 23, 2014 | 15.54 | 15.77 | 15.48 | 15.63 | 6,556,000 | +0.27(+1.76%) |
Jan 22, 2014 | 15.46 | 15.46 | 15.22 | 15.37 | 3,812,000 | -0.04(-0.29%) |
Jan 21, 2014 | 15.50 | 15.50 | 15.30 | 15.41 | 3,821,600 | -0.02(-0.13%) |
Jan 17, 2014 | 15.44 | 15.46 | 15.20 | 15.43 | 3,330,400 | -0.07(-0.45%) |
Jan 16, 2014 | 15.52 | 15.71 | 15.41 | 15.50 | 4,238,400 | -0.04(-0.23%) |
Jan 15, 2014 | 15.31 | 15.63 | 15.15 | 15.54 | 4,069,600 | +0.25(+1.60%) |
Jan 14, 2014 | 15.14 | 15.31 | 15.00 | 15.29 | 3,736,800 | +0.15(+0.97%) |
Jan 13, 2014 | 15.10 | 15.35 | 15.04 | 15.14 | 3,536,000 | +0.09(+0.56%) |
Jan 10, 2014 | 15.43 | 15.43 | 15.02 | 15.06 | 5,412,800 | -0.37(-2.41%) |
Jan 09, 2014 | 15.38 | 15.68 | 15.38 | 15.43 | 5,101,600 | +0.07(+0.46%) |
Jan 08, 2014 | 15.13 | 15.38 | 15.10 | 15.36 | 4,158,400 | +0.31(+2.08%) |
Jan 07, 2014 | 14.66 | 15.05 | 14.54 | 15.05 | 3,016,000 | +0.38(+2.61%) |
Jan 06, 2014 | 14.79 | 14.84 | 14.58 | 14.66 | 2,932,800 | -0.07(-0.44%) |
Jan 03, 2014 | 14.75 | 14.79 | 14.64 | 14.73 | 2,207,200 | -0.03(-0.20%) |
Jan 02, 2014 | 14.74 | 14.82 | 14.61 | 14.76 | 4,022,400 | +0.02(+0.15%) |
Dec 31, 2013 | 14.58 | 14.77 | 14.53 | 14.74 | 3,191,200 | +0.21(+1.45%) |
Dec 30, 2013 | 14.33 | 14.62 | 14.31 | 14.53 | 2,425,600 | +0.18(+1.24%) |
Dec 27, 2013 | 14.43 | 14.45 | 14.23 | 14.35 | 1,364,000 | -0.02(-0.14%) |
Dec 26, 2013 | 14.45 | 14.57 | 14.27 | 14.37 | 1,932,800 | +0.02(+0.12%) |
Dec 24, 2013 | 14.30 | 14.41 | 14.24 | 14.35 | 1,851,200 | +0.05(+0.37%) |
Dec 23, 2013 | 14.36 | 14.46 | 14.21 | 14.30 | 2,818,400 | +0.02(+0.12%) |
Dec 20, 2013 | 14.10 | 14.30 | 14.03 | 14.28 | 4,265,600 | +0.21(+1.53%) |
Dec 19, 2013 | 14.24 | 14.26 | 13.99 | 14.07 | 2,551,200 | -0.21(-1.47%) |
Dec 18, 2013 | 14.09 | 14.34 | 14.00 | 14.28 | 4,079,200 | +0.25(+1.78%) |
Dec 17, 2013 | 14.20 | 14.26 | 13.93 | 14.03 | 5,882,400 | -0.18(-1.23%) |
Dec 16, 2013 | 14.72 | 14.78 | 14.19 | 14.20 | 9,422,400 | -0.19(-1.34%) |
Dec 13, 2013 | 13.99 | 14.78 | 13.94 | 14.39 | 15,197,600 | +0.83(+6.12%) |
Dec 12, 2013 | 13.98 | 14.13 | 13.53 | 13.56 | 8,985,600 | -0.37(-2.64%) |
Dec 11, 2013 | 14.18 | 14.21 | 13.86 | 13.93 | 6,863,200 | -0.22(-1.57%) |
Dec 10, 2013 | 14.21 | 14.44 | 14.06 | 14.15 | 7,339,200 | -0.18(-1.22%) |
Dec 09, 2013 | 15.01 | 15.11 | 14.31 | 14.33 | 7,169,600 | -0.72(-4.77%) |
Dec 06, 2013 | 15.07 | 15.08 | 14.87 | 15.05 | 3,182,400 | +0.05(+0.37%) |
Dec 05, 2013 | 15.21 | 15.24 | 14.96 | 14.99 | 2,600,800 | -0.24(-1.58%) |
Dec 04, 2013 | 15.25 | 15.53 | 15.11 | 15.23 | 5,123,200 | -0.05(-0.34%) |
Dec 03, 2013 | 14.94 | 15.31 | 14.85 | 15.29 | 5,094,400 | +0.28(+1.87%) |
Dec 02, 2013 | 14.89 | 15.08 | 14.84 | 15.01 | 2,555,200 | +0.07(+0.49%) |
Nov 29, 2013 | 14.95 | 15.02 | 14.89 | 14.93 | 1,036,800 | -0.01(-0.03%) |
Nov 27, 2013 | 14.93 | 14.98 | 14.83 | 14.94 | 1,868,000 | +0.05(+0.35%) |
Nov 26, 2013 | 14.88 | 14.96 | 14.78 | 14.88 | 4,496,800 | +0.03(+0.19%) |
Nov 25, 2013 | 14.69 | 14.96 | 14.59 | 14.86 | 5,054,400 | +0.22(+1.54%) |
Nov 22, 2013 | 14.32 | 14.64 | 14.25 | 14.63 | 3,371,200 | +0.35(+2.47%) |
Nov 21, 2013 | 14.31 | 14.36 | 14.01 | 14.28 | 6,083,200 | -0.05(-0.37%) |
Nov 20, 2013 | 14.46 | 14.58 | 14.31 | 14.33 | 4,502,400 | -0.11(-0.73%) |
Nov 19, 2013 | 14.49 | 14.54 | 14.32 | 14.44 | 4,057,600 | +0.04(+0.31%) |
Nov 18, 2013 | 14.26 | 14.44 | 14.14 | 14.39 | 4,495,200 | +0.15(+1.05%) |
Nov 15, 2013 | 14.42 | 14.42 | 14.16 | 14.24 | 3,244,000 | -0.20(-1.40%) |
Nov 14, 2013 | 14.46 | 14.56 | 14.37 | 14.45 | 1,633,600 | +0.22(+1.55%) |
Nov 12, 2013 | 14.36 | 14.36 | 14.08 | 14.22 | 2,283,200 | -0.13(-0.94%) |
Nov 11, 2013 | 14.17 | 14.38 | 14.13 | 14.36 | 3,116,800 | +0.16(+1.14%) |
Nov 08, 2013 | 13.87 | 14.24 | 13.87 | 14.20 | 4,112,800 | +0.30(+2.14%) |
Nov 07, 2013 | 14.33 | 14.39 | 13.76 | 13.90 | 6,899,200 | -0.41(-2.85%) |
Nov 06, 2013 | 14.49 | 14.53 | 14.21 | 14.31 | 2,420,800 | -0.04(-0.24%) |
Nov 05, 2013 | 14.41 | 14.47 | 14.26 | 14.34 | 3,695,200 | -0.14(-0.97%) |
Nov 04, 2013 | 14.07 | 14.52 | 14.05 | 14.48 | 7,545,600 | +0.48(+3.45%) |