Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.09 | 15.43 | 15.09 | 15.33 | 2,747,450 | -0.04(-0.26%) |
Jan 30, 2014 | 15.29 | 15.39 | 15.10 | 15.37 | 3,836,649 | +0.28(+1.86%) |
Jan 29, 2014 | 15.08 | 15.20 | 14.96 | 15.09 | 4,629,325 | -0.08(-0.53%) |
Jan 28, 2014 | 15.02 | 15.29 | 15.00 | 15.17 | 3,066,292 | +0.11(+0.73%) |
Jan 27, 2014 | 15.50 | 15.55 | 14.80 | 15.06 | 5,141,226 | -0.45(-2.90%) |
Jan 24, 2014 | 15.79 | 15.79 | 15.36 | 15.51 | 4,124,421 | -0.28(-1.77%) |
Jan 23, 2014 | 16.01 | 16.06 | 15.75 | 15.79 | 6,133,141 | -0.26(-1.62%) |
Jan 22, 2014 | 16.08 | 16.24 | 15.65 | 16.05 | 21,772,120 | +1.16(+7.79%) |
Jan 21, 2014 | 15.03 | 15.05 | 14.80 | 14.89 | 4,071,402 | -0.13(-0.87%) |
Jan 17, 2014 | 15.21 | 15.02 | 15.02 | 15.02 | 3,991,000 | -0.27(-1.77%) |
Jan 16, 2014 | 15.34 | 15.44 | 15.20 | 15.29 | 3,509,308 | -0.02(-0.13%) |
Jan 15, 2014 | 15.01 | 15.47 | 15.01 | 15.31 | 5,252,345 | +0.30(+2.00%) |
Jan 14, 2014 | 14.80 | 15.02 | 14.73 | 15.01 | 2,719,532 | +0.19(+1.28%) |
Jan 13, 2014 | 15.00 | 15.08 | 14.76 | 14.82 | 3,959,252 | -0.23(-1.53%) |
Jan 10, 2014 | 15.05 | 15.15 | 14.88 | 15.05 | 3,272,387 | +0.01(+0.07%) |
Jan 09, 2014 | 15.25 | 15.31 | 14.94 | 15.04 | 4,051,752 | -0.20(-1.31%) |
Jan 08, 2014 | 15.30 | 15.35 | 15.18 | 15.24 | 2,628,264 | -0.04(-0.23%) |
Jan 07, 2014 | 15.15 | 15.34 | 15.12 | 15.28 | 3,097,482 | +0.22(+1.50%) |
Jan 06, 2014 | 15.35 | 15.37 | 15.01 | 15.05 | 3,695,770 | -0.29(-1.89%) |
Jan 03, 2014 | 15.18 | 15.38 | 15.12 | 15.34 | 3,133,081 | +0.15(+0.99%) |
Jan 02, 2014 | 15.24 | 15.31 | 15.03 | 15.19 | 2,999,375 | -0.01(-0.07%) |
Dec 31, 2013 | 14.99 | 15.20 | 15.20 | 15.20 | 3,024,000 | +0.19(+1.27%) |
Dec 30, 2013 | 14.90 | 15.12 | 14.82 | 15.01 | 4,995,019 | +0.08(+0.54%) |
Dec 27, 2013 | 15.00 | 15.11 | 14.88 | 14.93 | 4,473,495 | -0.19(-1.26%) |
Dec 26, 2013 | 15.42 | 15.45 | 15.00 | 15.12 | 5,312,340 | -0.22(-1.43%) |
Dec 24, 2013 | 15.29 | 15.50 | 15.28 | 15.34 | 3,042,128 | +0.02(+0.13%) |
Dec 23, 2013 | 14.95 | 15.34 | 14.93 | 15.32 | 6,424,435 | +0.42(+2.78%) |
Dec 20, 2013 | 15.06 | 15.06 | 14.75 | 14.90 | 16,757,152 | -0.06(-0.37%) |
Dec 19, 2013 | 14.99 | 15.06 | 14.70 | 14.96 | 7,291,448 | +0.13(+0.88%) |
Dec 18, 2013 | 14.75 | 14.95 | 14.58 | 14.83 | 8,150,422 | +0.25(+1.71%) |
Dec 17, 2013 | 14.20 | 14.71 | 14.18 | 14.58 | 7,995,380 | +0.39(+2.75%) |
Dec 16, 2013 | 14.26 | 14.41 | 14.18 | 14.19 | 5,977,622 | -0.04(-0.28%) |
Dec 13, 2013 | 14.20 | 14.38 | 14.15 | 14.23 | 4,463,846 | +0.12(+0.85%) |
Dec 12, 2013 | 14.22 | 14.25 | 14.03 | 14.11 | 7,517,777 | -0.14(-0.98%) |
Dec 11, 2013 | 14.35 | 14.36 | 14.13 | 14.25 | 8,367,900 | +0.17(+1.21%) |
Dec 10, 2013 | 14.13 | 14.25 | 14.05 | 14.08 | 7,100,884 | -0.11(-0.78%) |
Dec 09, 2013 | 14.31 | 14.31 | 14.10 | 14.19 | 6,554,286 | -0.06(-0.42%) |
Dec 06, 2013 | 14.49 | 14.55 | 14.10 | 14.25 | 0 | +0.01(+0.07%) |
Dec 05, 2013 | 14.45 | 14.49 | 14.08 | 14.24 | 10,776,433 | +0.09(+0.64%) |
Dec 04, 2013 | 13.50 | 14.16 | 13.48 | 14.15 | 14,683,128 | +0.64(+4.74%) |
Dec 03, 2013 | 13.76 | 13.87 | 13.46 | 13.51 | 10,515,877 | -0.15(-1.10%) |
Dec 02, 2013 | 13.58 | 13.74 | 13.45 | 13.66 | 9,497,304 | +0.14(+1.04%) |
Nov 29, 2013 | 13.49 | 13.57 | 13.35 | 13.52 | 0 | +0.12(+0.90%) |
Nov 27, 2013 | 13.29 | 13.46 | 13.01 | 13.40 | 0 | +0.30(+2.29%) |
Nov 26, 2013 | 14.90 | 14.91 | 13.00 | 13.10 | 64,270,472 | -2.89(-18.07%) |
Nov 25, 2013 | 16.28 | 16.37 | 15.81 | 15.99 | 7,788,452 | -0.38(-2.32%) |
Nov 22, 2013 | 16.08 | 16.47 | 15.95 | 16.37 | 0 | +0.29(+1.81%) |
Nov 21, 2013 | 16.06 | 16.14 | 15.80 | 16.08 | 3,407,724 | +0.06(+0.37%) |
Nov 20, 2013 | 16.12 | 16.15 | 15.92 | 16.02 | 5,464,178 | -0.09(-0.56%) |
Nov 19, 2013 | 16.21 | 16.23 | 15.99 | 16.11 | 4,577,461 | -0.10(-0.62%) |
Nov 18, 2013 | 16.35 | 16.43 | 16.13 | 16.21 | 0 | -0.07(-0.43%) |
Nov 15, 2013 | 16.16 | 16.34 | 16.08 | 16.28 | 0 | +0.28(+1.75%) |
Nov 14, 2013 | 15.99 | 16.07 | 15.78 | 16.00 | 5,509,593 | +0.29(+1.85%) |
Nov 12, 2013 | 15.63 | 15.75 | 15.55 | 15.71 | 0 | +0.01(+0.06%) |
Nov 11, 2013 | 15.59 | 15.78 | 15.40 | 15.70 | 0 | +0.12(+0.77%) |
Nov 08, 2013 | 15.55 | 15.62 | 15.34 | 15.58 | 0 | +0.06(+0.39%) |
Nov 07, 2013 | 15.82 | 15.96 | 15.46 | 15.52 | 4,320,675 | -0.31(-1.96%) |
Nov 06, 2013 | 15.67 | 15.88 | 15.51 | 15.83 | 4,494,317 | +0.17(+1.06%) |
Nov 05, 2013 | 16.10 | 16.25 | 15.64 | 15.66 | 4,894,946 | -0.32(-2.00%) |
Nov 04, 2013 | 15.76 | 16.28 | 15.70 | 15.98 | 0 | +0.41(+2.66%) |