Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.11 | 14.28 | 14.02 | 14.13 | 2,184,377 | -0.17(-1.19%) |
Jan 30, 2014 | 14.34 | 14.34 | 14.23 | 14.30 | 2,019,739 | +0.13(+0.89%) |
Jan 29, 2014 | 14.19 | 14.31 | 14.15 | 14.18 | 2,367,158 | -0.16(-1.13%) |
Jan 28, 2014 | 14.28 | 14.43 | 14.26 | 14.34 | 2,401,935 | +0.13(+0.95%) |
Jan 27, 2014 | 14.13 | 14.22 | 13.99 | 14.21 | 3,274,330 | +0.11(+0.80%) |
Jan 24, 2014 | 14.43 | 14.43 | 14.09 | 14.09 | 1,992,702 | -0.39(-2.67%) |
Jan 23, 2014 | 14.69 | 14.70 | 14.43 | 14.48 | 3,343,415 | -0.23(-1.59%) |
Jan 22, 2014 | 14.66 | 14.76 | 14.56 | 14.71 | 4,188,220 | +0.10(+0.68%) |
Jan 21, 2014 | 14.68 | 14.75 | 14.46 | 14.61 | 4,631,954 | +0.07(+0.46%) |
Jan 17, 2014 | 14.47 | 14.55 | 14.55 | 14.55 | 12,490,542 | +0.09(+0.65%) |
Jan 16, 2014 | 14.32 | 14.48 | 14.24 | 14.45 | 6,118,890 | +0.29(+2.03%) |
Jan 15, 2014 | 14.16 | 14.34 | 14.13 | 14.16 | 2,492,184 | +0.00(+0.00%) |
Jan 14, 2014 | 14.08 | 14.23 | 14.08 | 14.16 | 3,021,648 | +0.16(+1.15%) |
Jan 13, 2014 | 14.23 | 14.30 | 13.98 | 14.00 | 2,817,128 | -0.22(-1.55%) |
Jan 10, 2014 | 14.24 | 14.38 | 14.07 | 14.22 | 3,221,638 | +0.00(+0.00%) |
Jan 09, 2014 | 14.25 | 14.25 | 14.12 | 14.22 | 1,848,600 | +0.07(+0.48%) |
Jan 08, 2014 | 14.14 | 14.25 | 14.04 | 14.16 | 2,895,058 | -0.01(-0.10%) |
Jan 07, 2014 | 14.06 | 14.24 | 14.01 | 14.17 | 3,353,982 | +0.31(+2.23%) |
Jan 06, 2014 | 14.03 | 14.05 | 13.81 | 13.86 | 1,702,858 | -0.10(-0.71%) |
Jan 03, 2014 | 13.97 | 14.09 | 13.93 | 13.96 | 1,760,685 | -0.02(-0.13%) |
Jan 02, 2014 | 14.00 | 14.12 | 13.91 | 13.98 | 1,615,206 | -0.11(-0.80%) |
Dec 31, 2013 | 13.98 | 14.09 | 14.09 | 14.09 | 1,339,712 | +0.14(+1.03%) |
Dec 30, 2013 | 13.85 | 13.97 | 13.83 | 13.95 | 908,685 | +0.08(+0.55%) |
Dec 27, 2013 | 13.83 | 13.90 | 13.81 | 13.87 | 569,744 | +0.06(+0.42%) |
Dec 26, 2013 | 13.99 | 14.02 | 13.81 | 13.81 | 912,918 | -0.09(-0.61%) |
Dec 24, 2013 | 13.77 | 13.95 | 13.77 | 13.90 | 1,172,234 | +0.10(+0.72%) |
Dec 23, 2013 | 13.75 | 13.82 | 13.66 | 13.80 | 1,485,109 | +0.14(+1.02%) |
Dec 20, 2013 | 13.62 | 13.75 | 13.61 | 13.66 | 3,817,688 | +0.08(+0.60%) |
Dec 19, 2013 | 13.44 | 13.59 | 13.33 | 13.58 | 2,001,031 | +0.16(+1.20%) |
Dec 18, 2013 | 13.35 | 13.43 | 13.23 | 13.42 | 2,515,282 | +0.09(+0.67%) |
Dec 17, 2013 | 13.43 | 13.43 | 13.30 | 13.33 | 995,464 | -0.08(-0.60%) |
Dec 16, 2013 | 13.42 | 13.53 | 13.39 | 13.41 | 1,739,197 | -0.00(-0.03%) |
Dec 13, 2013 | 13.47 | 13.57 | 13.38 | 13.41 | 2,137,281 | -0.13(-0.96%) |
Dec 12, 2013 | 12.46 | 13.60 | 12.46 | 13.54 | 4,466,332 | -0.04(-0.30%) |
Dec 11, 2013 | 13.97 | 13.98 | 13.57 | 13.58 | 1,679,965 | -0.38(-2.70%) |
Dec 10, 2013 | 13.96 | 14.04 | 13.94 | 13.96 | 771,757 | -0.04(-0.32%) |
Dec 09, 2013 | 13.90 | 14.05 | 13.90 | 14.00 | 1,771,016 | +0.10(+0.71%) |
Dec 06, 2013 | 13.97 | 14.02 | 13.78 | 13.90 | 2,714,398 | +0.08(+0.55%) |
Dec 05, 2013 | 13.82 | 13.93 | 13.74 | 13.83 | 1,980,831 | +0.02(+0.16%) |
Dec 04, 2013 | 13.92 | 13.95 | 13.61 | 13.81 | 2,344,684 | -0.16(-1.16%) |
Dec 03, 2013 | 14.14 | 14.18 | 13.96 | 13.97 | 929,639 | -0.23(-1.64%) |
Dec 02, 2013 | 14.23 | 14.42 | 14.10 | 14.20 | 1,326,475 | +0.01(+0.06%) |
Nov 29, 2013 | 14.23 | 14.27 | 14.17 | 14.19 | 637,877 | +0.03(+0.22%) |
Nov 27, 2013 | 14.17 | 14.20 | 14.06 | 14.16 | 1,456,013 | +0.01(+0.06%) |
Nov 26, 2013 | 14.27 | 14.29 | 14.11 | 14.15 | 1,076,161 | -0.11(-0.79%) |
Nov 25, 2013 | 14.26 | 14.36 | 14.21 | 14.26 | 1,478,209 | +0.06(+0.41%) |
Nov 22, 2013 | 14.06 | 14.21 | 14.02 | 14.21 | 1,288,722 | +0.13(+0.93%) |
Nov 21, 2013 | 14.06 | 14.10 | 13.99 | 14.08 | 1,405,969 | +0.07(+0.48%) |
Nov 20, 2013 | 14.10 | 14.13 | 13.95 | 14.01 | 2,127,507 | -0.04(-0.29%) |
Nov 19, 2013 | 14.23 | 14.27 | 14.04 | 14.05 | 1,108,987 | -0.20(-1.39%) |
Nov 18, 2013 | 14.38 | 14.45 | 14.22 | 14.25 | 1,265,579 | -0.13(-0.94%) |
Nov 15, 2013 | 14.43 | 14.44 | 14.32 | 14.38 | 823,632 | -0.03(-0.22%) |
Nov 14, 2013 | 14.31 | 14.54 | 14.26 | 14.41 | 1,456,354 | +0.13(+0.94%) |
Nov 13, 2013 | 14.12 | 14.28 | 14.10 | 14.28 | 1,176,084 | +0.08(+0.57%) |
Nov 12, 2013 | 14.19 | 14.22 | 13.99 | 14.20 | 1,490,596 | +0.00(+0.00%) |
Nov 11, 2013 | 14.09 | 14.28 | 14.07 | 14.20 | 1,364,588 | +0.12(+0.83%) |
Nov 08, 2013 | 13.95 | 14.11 | 13.91 | 14.08 | 1,064,555 | +0.15(+1.10%) |
Nov 07, 2013 | 14.02 | 14.03 | 13.88 | 13.93 | 2,231,946 | -0.01(-0.10%) |
Nov 06, 2013 | 14.01 | 14.06 | 13.89 | 13.94 | 2,574,131 | +0.02(+0.16%) |
Nov 05, 2013 | 14.12 | 14.12 | 13.91 | 13.92 | 1,998,290 | -0.22(-1.56%) |
Nov 04, 2013 | 14.32 | 14.41 | 14.08 | 14.14 | 3,322,763 | -0.17(-1.16%) |