Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.10 | 15.26 | 15.10 | 15.19 | 227,895 | -0.04(-0.26%) |
Jan 30, 2014 | 15.23 | 15.24 | 15.19 | 15.23 | 124,192 | +0.38(+2.56%) |
Jan 29, 2014 | 14.89 | 15.00 | 14.71 | 14.85 | 2,101,313 | -0.22(-1.46%) |
Jan 28, 2014 | 15.01 | 15.12 | 15.01 | 15.07 | 26,706 | +0.01(+0.07%) |
Jan 27, 2014 | 14.96 | 15.10 | 14.92 | 15.06 | 158,636 | +0.19(+1.28%) |
Jan 24, 2014 | 14.91 | 14.98 | 14.87 | 14.87 | 165,539 | -0.08(-0.54%) |
Jan 23, 2014 | 15.06 | 15.06 | 14.92 | 14.95 | 142,688 | -0.36(-2.35%) |
Jan 22, 2014 | 15.24 | 15.31 | 15.24 | 15.31 | 29,812 | +0.07(+0.46%) |
Jan 21, 2014 | 15.29 | 15.30 | 15.20 | 15.24 | 60,629 | +0.17(+1.13%) |
Jan 17, 2014 | 15.16 | 15.07 | 15.07 | 15.07 | 98,000 | -0.15(-0.99%) |
Jan 16, 2014 | 15.21 | 15.26 | 15.21 | 15.22 | 38,550 | -0.01(-0.07%) |
Jan 15, 2014 | 15.31 | 15.31 | 15.23 | 15.23 | 38,872 | +0.02(+0.16%) |
Jan 14, 2014 | 15.12 | 15.23 | 15.06 | 15.21 | 63,155 | +0.14(+0.96%) |
Jan 13, 2014 | 15.16 | 15.17 | 15.06 | 15.06 | 50,592 | -0.10(-0.65%) |
Jan 10, 2014 | 15.24 | 15.24 | 15.15 | 15.16 | 99,661 | -0.25(-1.62%) |
Jan 09, 2014 | 15.46 | 15.47 | 15.39 | 15.41 | 49,945 | -0.05(-0.32%) |
Jan 08, 2014 | 15.47 | 15.51 | 15.41 | 15.46 | 104,261 | +0.10(+0.65%) |
Jan 07, 2014 | 15.41 | 15.45 | 15.36 | 15.36 | 39,678 | +0.09(+0.62%) |
Jan 06, 2014 | 15.24 | 15.43 | 15.16 | 15.27 | 163,744 | -0.04(-0.23%) |
Jan 03, 2014 | 15.38 | 15.39 | 15.25 | 15.30 | 96,810 | -0.16(-1.03%) |
Jan 02, 2014 | 15.49 | 15.50 | 15.37 | 15.46 | 113,790 | -0.27(-1.72%) |
Dec 31, 2013 | 15.88 | 15.73 | 15.73 | 15.73 | 92,600 | -0.09(-0.57%) |
Dec 30, 2013 | 15.69 | 15.83 | 15.69 | 15.82 | 75,760 | +0.22(+1.41%) |
Dec 27, 2013 | 15.59 | 15.62 | 15.57 | 15.60 | 80,207 | -0.06(-0.38%) |
Dec 26, 2013 | 15.56 | 15.66 | 15.56 | 15.66 | 37,284 | -0.08(-0.51%) |
Dec 24, 2013 | 15.78 | 15.79 | 15.73 | 15.74 | 15,155 | -0.06(-0.38%) |
Dec 23, 2013 | 15.80 | 15.82 | 15.74 | 15.80 | 65,159 | +0.04(+0.22%) |
Dec 20, 2013 | 15.85 | 15.96 | 15.70 | 15.77 | 104,037 | -0.14(-0.91%) |
Dec 19, 2013 | 15.76 | 15.92 | 15.75 | 15.91 | 2,613,772 | +0.37(+2.38%) |
Dec 18, 2013 | 15.38 | 15.58 | 15.17 | 15.54 | 78,038 | +0.13(+0.84%) |
Dec 17, 2013 | 15.38 | 15.45 | 15.29 | 15.41 | 63,820 | +0.12(+0.78%) |
Dec 16, 2013 | 15.26 | 15.37 | 15.15 | 15.29 | 107,798 | -0.04(-0.26%) |
Dec 13, 2013 | 15.38 | 15.40 | 15.32 | 15.33 | 28,626 | -0.14(-0.90%) |
Dec 12, 2013 | 15.41 | 15.49 | 15.40 | 15.47 | 34,265 | +0.33(+2.18%) |
Dec 11, 2013 | 15.04 | 15.15 | 15.04 | 15.14 | 33,578 | +0.12(+0.80%) |
Dec 10, 2013 | 14.99 | 15.06 | 14.96 | 15.02 | 279,569 | -0.27(-1.77%) |
Dec 09, 2013 | 15.37 | 15.38 | 15.26 | 15.29 | 91,748 | -0.15(-0.97%) |
Dec 06, 2013 | 15.41 | 15.50 | 15.36 | 15.44 | 53,910 | -0.03(-0.16%) |
Dec 05, 2013 | 15.48 | 15.57 | 15.37 | 15.46 | 64,754 | +0.20(+1.31%) |
Dec 04, 2013 | 15.46 | 15.48 | 15.18 | 15.27 | 148,375 | -0.25(-1.64%) |
Dec 03, 2013 | 15.56 | 15.60 | 15.48 | 15.52 | 67,526 | -0.03(-0.19%) |
Dec 02, 2013 | 15.37 | 15.56 | 15.35 | 15.55 | 106,707 | +0.38(+2.50%) |
Nov 29, 2013 | 15.16 | 15.18 | 15.13 | 15.17 | 129,936 | -0.14(-0.91%) |
Nov 27, 2013 | 15.19 | 15.32 | 15.18 | 15.31 | 55,727 | +0.04(+0.29%) |
Nov 26, 2013 | 15.27 | 15.28 | 15.21 | 15.27 | 52,223 | +0.09(+0.56%) |
Nov 25, 2013 | 15.35 | 15.35 | 15.14 | 15.18 | 93,598 | -0.07(-0.46%) |
Nov 22, 2013 | 15.22 | 15.26 | 15.21 | 15.25 | 51,679 | -0.01(-0.03%) |
Nov 21, 2013 | 15.27 | 15.32 | 15.21 | 15.26 | 531,758 | +0.02(+0.10%) |
Nov 20, 2013 | 15.06 | 15.25 | 15.00 | 15.24 | 104,528 | +0.33(+2.21%) |
Nov 19, 2013 | 14.92 | 14.93 | 14.87 | 14.91 | 152,549 | -0.01(-0.07%) |
Nov 18, 2013 | 14.82 | 14.95 | 14.81 | 14.92 | 92,683 | +0.15(+1.02%) |
Nov 15, 2013 | 14.79 | 14.79 | 14.74 | 14.77 | 109,509 | +0.00(+0.00%) |
Nov 14, 2013 | 14.81 | 14.81 | 14.70 | 14.77 | 152,648 | -0.21(-1.37%) |
Nov 12, 2013 | 14.83 | 15.05 | 14.81 | 14.97 | 785,468 | +0.17(+1.18%) |
Nov 11, 2013 | 14.80 | 14.83 | 14.80 | 14.80 | 29,205 | +0.04(+0.27%) |
Nov 08, 2013 | 14.74 | 14.82 | 14.74 | 14.76 | 160,941 | +0.21(+1.44%) |
Nov 07, 2013 | 14.54 | 14.58 | 14.48 | 14.55 | 56,426 | +0.12(+0.83%) |
Nov 06, 2013 | 14.44 | 14.46 | 14.42 | 14.43 | 77,936 | -0.08(-0.55%) |
Nov 05, 2013 | 14.49 | 14.56 | 14.48 | 14.51 | 35,721 | +0.04(+0.28%) |
Nov 04, 2013 | 14.46 | 14.49 | 14.40 | 14.47 | 45,848 | +0.00(+0.00%) |