Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.99 | 15.20 | 14.87 | 15.02 | 10,767,140 | -0.16(-1.04%) |
Jan 30, 2014 | 15.07 | 15.23 | 15.04 | 15.18 | 8,130,843 | +0.21(+1.38%) |
Jan 29, 2014 | 15.11 | 15.24 | 14.93 | 14.97 | 17,199,632 | -0.25(-1.64%) |
Jan 28, 2014 | 15.12 | 15.31 | 15.11 | 15.22 | 13,106,682 | +0.12(+0.80%) |
Jan 27, 2014 | 15.65 | 15.66 | 15.07 | 15.10 | 13,233,722 | -0.14(-0.89%) |
Jan 24, 2014 | 15.26 | 15.39 | 15.21 | 15.23 | 13,352,811 | -0.14(-0.93%) |
Jan 23, 2014 | 15.47 | 15.66 | 15.26 | 15.38 | 15,707,656 | -0.29(-1.82%) |
Jan 22, 2014 | 15.69 | 15.69 | 15.56 | 15.66 | 10,832,149 | +0.07(+0.46%) |
Jan 21, 2014 | 15.40 | 15.64 | 15.46 | 15.59 | 9,610,089 | +0.19(+1.25%) |
Jan 17, 2014 | 15.33 | 15.40 | 15.40 | 15.40 | 9,413,012 | +0.13(+0.84%) |
Jan 16, 2014 | 15.36 | 15.40 | 15.23 | 15.27 | 7,830,512 | -0.14(-0.93%) |
Jan 15, 2014 | 15.26 | 15.46 | 15.26 | 15.41 | 7,301,338 | +0.15(+0.98%) |
Jan 14, 2014 | 15.23 | 15.38 | 15.15 | 15.26 | 10,415,748 | +0.08(+0.52%) |
Jan 13, 2014 | 15.36 | 15.45 | 15.15 | 15.18 | 11,449,209 | -0.20(-1.30%) |
Jan 10, 2014 | 15.18 | 15.39 | 15.18 | 15.38 | 12,197,373 | +0.15(+0.98%) |
Jan 09, 2014 | 15.11 | 15.33 | 15.11 | 15.23 | 12,418,116 | +0.14(+0.90%) |
Jan 08, 2014 | 15.02 | 15.17 | 15.01 | 15.10 | 10,608,640 | +0.07(+0.50%) |
Jan 07, 2014 | 15.07 | 15.15 | 14.95 | 15.02 | 9,155,743 | +0.05(+0.36%) |
Jan 06, 2014 | 15.01 | 15.24 | 14.96 | 14.97 | 10,087,979 | +0.02(+0.14%) |
Jan 03, 2014 | 14.94 | 15.05 | 14.90 | 14.95 | 6,209,152 | +0.04(+0.24%) |
Jan 02, 2014 | 14.96 | 15.05 | 14.88 | 14.91 | 9,752,702 | -0.11(-0.76%) |
Dec 31, 2013 | 15.01 | 15.03 | 15.03 | 15.03 | 6,970,398 | +0.08(+0.53%) |
Dec 30, 2013 | 15.00 | 15.05 | 14.92 | 14.95 | 5,196,407 | +0.00(+0.00%) |
Dec 27, 2013 | 14.94 | 15.08 | 14.93 | 14.95 | 5,575,097 | +0.00(+0.00%) |
Dec 26, 2013 | 14.93 | 15.02 | 14.89 | 14.95 | 5,467,953 | +0.04(+0.29%) |
Dec 24, 2013 | 14.90 | 14.99 | 14.83 | 14.91 | 2,193,325 | +0.02(+0.14%) |
Dec 23, 2013 | 14.87 | 15.01 | 14.84 | 14.88 | 7,909,077 | +0.10(+0.67%) |
Dec 20, 2013 | 14.71 | 14.82 | 14.61 | 14.78 | 12,595,564 | +0.10(+0.68%) |
Dec 19, 2013 | 14.48 | 14.73 | 14.46 | 14.68 | 8,893,228 | +0.16(+1.08%) |
Dec 18, 2013 | 14.29 | 14.57 | 14.22 | 14.53 | 11,331,189 | +0.21(+1.49%) |
Dec 17, 2013 | 14.34 | 14.42 | 14.24 | 14.32 | 8,494,448 | -0.14(-0.98%) |
Dec 16, 2013 | 14.59 | 14.61 | 14.43 | 14.46 | 10,821,688 | +0.18(+1.29%) |
Dec 13, 2013 | 14.35 | 14.45 | 14.20 | 14.27 | 8,424,609 | -0.11(-0.79%) |
Dec 12, 2013 | 14.35 | 14.48 | 14.27 | 14.39 | 9,281,828 | +0.06(+0.45%) |
Dec 11, 2013 | 14.50 | 14.52 | 14.31 | 14.32 | 10,810,255 | -0.11(-0.74%) |
Dec 10, 2013 | 14.31 | 14.53 | 14.17 | 14.43 | 7,910,046 | +0.05(+0.35%) |
Dec 09, 2013 | 14.46 | 14.56 | 14.34 | 14.38 | 9,074,392 | -0.07(-0.49%) |
Dec 06, 2013 | 14.23 | 14.45 | 14.17 | 14.45 | 0 | +0.37(+2.62%) |
Dec 05, 2013 | 14.12 | 14.24 | 14.06 | 14.08 | 10,316,655 | -0.04(-0.30%) |
Dec 04, 2013 | 14.20 | 14.37 | 14.04 | 14.12 | 13,847,881 | -0.08(-0.55%) |
Dec 03, 2013 | 14.33 | 14.36 | 14.10 | 14.20 | 10,469,781 | -0.15(-1.04%) |
Dec 02, 2013 | 14.46 | 14.51 | 14.33 | 14.35 | 7,672,064 | -0.09(-0.59%) |
Nov 29, 2013 | 14.56 | 14.56 | 14.42 | 14.44 | 0 | -0.09(-0.64%) |
Nov 27, 2013 | 14.51 | 14.59 | 14.46 | 14.53 | 0 | +0.08(+0.54%) |
Nov 26, 2013 | 14.66 | 14.66 | 14.44 | 14.45 | 10,308,740 | -0.16(-1.12%) |
Nov 25, 2013 | 14.71 | 14.74 | 14.56 | 14.61 | 15,745,462 | -0.01(-0.05%) |
Nov 22, 2013 | 14.49 | 14.62 | 14.29 | 14.62 | 0 | +0.17(+1.18%) |
Nov 21, 2013 | 14.21 | 14.54 | 14.17 | 14.45 | 12,524,690 | +0.30(+2.11%) |
Nov 20, 2013 | 14.91 | 14.91 | 14.06 | 14.15 | 0 | +0.01(+0.05%) |
Nov 19, 2013 | 14.20 | 14.32 | 14.13 | 14.14 | 9,463,654 | -0.06(-0.45%) |
Nov 18, 2013 | 14.17 | 14.36 | 14.03 | 14.21 | 9,294,417 | +0.04(+0.30%) |
Nov 15, 2013 | 14.30 | 14.32 | 14.14 | 14.17 | 0 | -0.06(-0.42%) |
Nov 14, 2013 | 14.18 | 14.24 | 14.12 | 14.23 | 7,853,632 | +0.08(+0.58%) |
Nov 13, 2013 | 13.87 | 14.16 | 13.81 | 14.14 | 14,442,275 | +0.25(+1.79%) |
Nov 12, 2013 | 13.57 | 14.09 | 13.57 | 13.90 | 6,939,160 | -0.15(-1.06%) |
Nov 11, 2013 | 14.24 | 14.25 | 13.94 | 14.05 | 10,161,531 | -0.17(-1.20%) |
Nov 08, 2013 | 13.61 | 14.23 | 13.54 | 14.22 | 0 | +0.66(+4.87%) |
Nov 07, 2013 | 13.63 | 13.71 | 13.56 | 13.56 | 12,531,476 | -0.03(-0.24%) |
Nov 06, 2013 | 13.56 | 13.63 | 13.52 | 13.59 | 9,822,186 | -0.01(-0.08%) |
Nov 05, 2013 | 13.34 | 13.66 | 13.32 | 13.60 | 10,823,584 | +0.21(+1.60%) |
Nov 04, 2013 | 13.50 | 13.54 | 13.35 | 13.38 | 6,704,892 | -0.10(-0.77%) |