Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.37 | 14.61 | 14.36 | 14.61 | 840,288 | +0.14(+0.97%) |
Jan 30, 2014 | 14.30 | 14.52 | 14.23 | 14.47 | 1,000,999 | +0.24(+1.66%) |
Jan 29, 2014 | 14.28 | 14.32 | 14.07 | 14.23 | 519,216 | -0.14(-0.98%) |
Jan 28, 2014 | 14.29 | 14.42 | 14.23 | 14.37 | 518,413 | +0.16(+1.11%) |
Jan 27, 2014 | 14.58 | 14.63 | 14.19 | 14.21 | 1,473,257 | -0.38(-2.58%) |
Jan 24, 2014 | 14.69 | 14.77 | 14.48 | 14.59 | 514,096 | -0.17(-1.13%) |
Jan 23, 2014 | 14.75 | 14.83 | 14.68 | 14.76 | 501,002 | -0.04(-0.30%) |
Jan 22, 2014 | 14.88 | 14.89 | 14.75 | 14.80 | 436,822 | -0.04(-0.29%) |
Jan 21, 2014 | 15.04 | 15.06 | 14.83 | 14.84 | 561,786 | -0.12(-0.82%) |
Jan 17, 2014 | 14.88 | 14.97 | 14.97 | 14.97 | 524,143 | +0.10(+0.65%) |
Jan 16, 2014 | 14.94 | 14.97 | 14.83 | 14.87 | 395,585 | -0.04(-0.29%) |
Jan 15, 2014 | 14.86 | 14.97 | 14.74 | 14.91 | 886,712 | +0.05(+0.35%) |
Jan 14, 2014 | 14.81 | 14.93 | 14.66 | 14.86 | 660,940 | +0.12(+0.83%) |
Jan 13, 2014 | 14.83 | 14.88 | 14.73 | 14.74 | 507,958 | -0.05(-0.35%) |
Jan 10, 2014 | 14.69 | 14.82 | 14.66 | 14.79 | 484,065 | +0.16(+1.08%) |
Jan 09, 2014 | 14.56 | 14.67 | 14.52 | 14.63 | 1,056,387 | +0.12(+0.84%) |
Jan 08, 2014 | 14.54 | 14.65 | 14.27 | 14.51 | 782,143 | +0.03(+0.18%) |
Jan 07, 2014 | 14.45 | 14.64 | 14.35 | 14.48 | 662,991 | +0.14(+0.98%) |
Jan 06, 2014 | 14.28 | 14.36 | 14.20 | 14.34 | 432,021 | +0.11(+0.80%) |
Jan 03, 2014 | 14.17 | 14.24 | 14.11 | 14.23 | 424,348 | +0.10(+0.68%) |
Jan 02, 2014 | 14.19 | 14.39 | 14.07 | 14.13 | 440,358 | -0.05(-0.37%) |
Dec 31, 2013 | 14.10 | 14.19 | 14.19 | 14.19 | 647,586 | +0.01(+0.06%) |
Dec 30, 2013 | 14.14 | 14.21 | 14.09 | 14.18 | 399,492 | +0.04(+0.25%) |
Dec 27, 2013 | 14.07 | 14.15 | 14.00 | 14.14 | 835,987 | +0.07(+0.50%) |
Dec 26, 2013 | 14.19 | 14.19 | 14.01 | 14.07 | 450,991 | -0.11(-0.74%) |
Dec 24, 2013 | 14.10 | 14.20 | 14.08 | 14.18 | 97,431 | +0.08(+0.56%) |
Dec 23, 2013 | 14.19 | 14.21 | 14.05 | 14.10 | 908,342 | -0.09(-0.62%) |
Dec 20, 2013 | 14.18 | 14.31 | 14.10 | 14.19 | 826,358 | -0.01(-0.06%) |
Dec 19, 2013 | 14.20 | 14.26 | 14.06 | 14.20 | 649,647 | +0.01(+0.06%) |
Dec 18, 2013 | 14.06 | 14.32 | 14.01 | 14.19 | 780,827 | +0.18(+1.31%) |
Dec 17, 2013 | 14.02 | 14.18 | 13.92 | 14.00 | 597,902 | -0.09(-0.62%) |
Dec 16, 2013 | 14.11 | 14.23 | 14.02 | 14.09 | 485,163 | -0.03(-0.19%) |
Dec 13, 2013 | 14.09 | 14.18 | 14.00 | 14.12 | 483,855 | +0.03(+0.19%) |
Dec 12, 2013 | 14.20 | 14.25 | 14.00 | 14.09 | 713,357 | -0.04(-0.31%) |
Dec 11, 2013 | 14.27 | 14.27 | 14.01 | 14.13 | 1,221,957 | -0.18(-1.22%) |
Dec 10, 2013 | 14.45 | 14.55 | 14.29 | 14.31 | 605,443 | -0.10(-0.67%) |
Dec 09, 2013 | 14.41 | 14.55 | 14.32 | 14.41 | 1,142,211 | +0.00(+0.00%) |
Dec 06, 2013 | 14.02 | 14.43 | 13.99 | 14.41 | 910,059 | +0.48(+3.45%) |
Dec 05, 2013 | 14.06 | 14.10 | 13.88 | 13.93 | 939,110 | -0.21(-1.48%) |
Dec 04, 2013 | 14.31 | 14.41 | 14.13 | 14.13 | 1,148,729 | -0.23(-1.58%) |
Dec 03, 2013 | 14.33 | 14.42 | 14.29 | 14.36 | 942,489 | -0.01(-0.06%) |
Dec 02, 2013 | 14.34 | 14.39 | 14.12 | 14.37 | 1,066,357 | +0.05(+0.37%) |
Nov 29, 2013 | 14.35 | 14.41 | 14.27 | 14.32 | 312,847 | -0.04(-0.30%) |
Nov 27, 2013 | 14.46 | 14.54 | 14.27 | 14.36 | 2,015,811 | -0.03(-0.18%) |
Nov 26, 2013 | 14.34 | 14.59 | 14.28 | 14.39 | 6,723,054 | +0.05(+0.36%) |
Nov 25, 2013 | 14.45 | 14.50 | 14.27 | 14.34 | 1,594,131 | -0.06(-0.42%) |
Nov 22, 2013 | 14.39 | 14.41 | 14.29 | 14.40 | 1,403,624 | +0.04(+0.24%) |
Nov 21, 2013 | 14.41 | 14.54 | 14.31 | 14.36 | 1,685,500 | +0.03(+0.18%) |
Nov 20, 2013 | 14.49 | 14.62 | 14.30 | 14.34 | 1,180,080 | -0.10(-0.73%) |
Nov 19, 2013 | 14.58 | 14.68 | 14.41 | 14.44 | 1,384,523 | -0.19(-1.31%) |
Nov 18, 2013 | 14.77 | 14.80 | 14.49 | 14.63 | 3,117,393 | -0.09(-0.59%) |
Nov 15, 2013 | 14.53 | 14.75 | 14.41 | 14.72 | 2,917,129 | +0.27(+1.87%) |
Nov 14, 2013 | 14.51 | 14.51 | 14.34 | 14.45 | 1,256,935 | +0.27(+1.91%) |
Nov 12, 2013 | 13.99 | 14.23 | 13.99 | 14.18 | 1,524,405 | +0.12(+0.87%) |
Nov 11, 2013 | 14.16 | 14.16 | 13.94 | 14.06 | 1,733,108 | -0.06(-0.43%) |
Nov 08, 2013 | 13.81 | 14.26 | 13.78 | 14.12 | 2,312,008 | +0.12(+0.87%) |
Nov 07, 2013 | 13.97 | 14.10 | 13.88 | 13.99 | 3,508,753 | -0.02(-0.12%) |
Nov 06, 2013 | 13.79 | 14.04 | 13.74 | 14.01 | 2,307,889 | +0.24(+1.78%) |
Nov 05, 2013 | 13.75 | 13.86 | 13.67 | 13.77 | 1,297,909 | +0.02(+0.13%) |
Nov 04, 2013 | 13.67 | 13.79 | 13.62 | 13.75 | 1,141,975 | +0.08(+0.57%) |