Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.99 | 14.06 | 13.91 | 14.02 | 3,498,376 | -0.04(-0.31%) |
Jan 30, 2014 | 14.13 | 14.18 | 14.00 | 14.06 | 10,119,690 | +0.06(+0.42%) |
Jan 29, 2014 | 14.07 | 14.07 | 13.94 | 14.00 | 7,653,485 | -0.26(-1.80%) |
Jan 28, 2014 | 14.24 | 14.29 | 14.21 | 14.26 | 6,910,393 | +0.04(+0.31%) |
Jan 27, 2014 | 14.22 | 14.28 | 14.14 | 14.21 | 5,374,124 | -0.05(-0.36%) |
Jan 24, 2014 | 14.43 | 14.46 | 14.23 | 14.27 | 8,892,208 | -0.31(-2.11%) |
Jan 23, 2014 | 14.71 | 14.72 | 14.50 | 14.57 | 5,930,813 | -0.39(-2.60%) |
Jan 22, 2014 | 14.98 | 14.98 | 14.89 | 14.96 | 2,726,308 | -0.04(-0.24%) |
Jan 21, 2014 | 15.06 | 15.09 | 14.93 | 15.00 | 4,280,114 | -0.11(-0.73%) |
Jan 17, 2014 | 15.13 | 15.11 | 15.11 | 15.11 | 8,083,179 | +0.23(+1.53%) |
Jan 16, 2014 | 14.89 | 14.93 | 14.86 | 14.88 | 2,672,751 | +0.01(+0.10%) |
Jan 15, 2014 | 14.94 | 14.91 | 14.86 | 14.87 | 1,942,835 | -0.07(-0.49%) |
Jan 14, 2014 | 14.84 | 14.95 | 14.81 | 14.94 | 2,226,479 | +0.18(+1.19%) |
Jan 13, 2014 | 14.87 | 14.87 | 14.73 | 14.76 | 2,501,035 | -0.22(-1.47%) |
Jan 10, 2014 | 14.91 | 15.01 | 14.87 | 14.98 | 3,170,857 | +0.12(+0.79%) |
Jan 09, 2014 | 14.89 | 14.90 | 14.79 | 14.87 | 2,031,062 | -0.09(-0.59%) |
Jan 08, 2014 | 14.95 | 14.98 | 14.90 | 14.95 | 2,119,073 | +0.08(+0.54%) |
Jan 07, 2014 | 14.82 | 14.90 | 14.80 | 14.87 | 2,352,009 | +0.12(+0.79%) |
Jan 06, 2014 | 14.78 | 14.82 | 14.70 | 14.76 | 10,725,507 | +0.02(+0.15%) |
Jan 03, 2014 | 14.76 | 14.82 | 14.72 | 14.73 | 2,206,891 | -0.21(-1.37%) |
Jan 02, 2014 | 15.07 | 15.07 | 14.91 | 14.94 | 3,356,998 | -0.16(-1.07%) |
Dec 31, 2013 | 15.05 | 15.10 | 15.10 | 15.10 | 963,078 | +0.10(+0.64%) |
Dec 30, 2013 | 15.01 | 15.02 | 14.94 | 15.01 | 1,036,503 | +0.04(+0.25%) |
Dec 27, 2013 | 14.93 | 14.98 | 14.92 | 14.97 | 2,209,241 | +0.08(+0.51%) |
Dec 26, 2013 | 14.97 | 14.97 | 14.89 | 14.89 | 699,417 | -0.08(-0.54%) |
Dec 24, 2013 | 14.94 | 14.99 | 14.90 | 14.97 | 665,951 | +0.18(+1.19%) |
Dec 23, 2013 | 14.78 | 14.85 | 14.76 | 14.80 | 1,971,143 | +0.08(+0.55%) |
Dec 20, 2013 | 14.74 | 14.78 | 14.72 | 14.72 | 2,951,958 | +0.00(+0.00%) |
Dec 19, 2013 | 14.69 | 14.75 | 14.64 | 14.72 | 2,391,650 | -0.27(-1.81%) |
Dec 18, 2013 | 14.86 | 15.05 | 14.70 | 14.99 | 5,758,546 | +0.19(+1.28%) |
Dec 17, 2013 | 14.86 | 14.87 | 14.78 | 14.80 | 3,581,196 | -0.02(-0.15%) |
Dec 16, 2013 | 14.86 | 14.90 | 14.82 | 14.82 | 4,063,230 | +0.03(+0.20%) |
Dec 13, 2013 | 14.77 | 14.81 | 14.74 | 14.79 | 4,333,058 | +0.09(+0.59%) |
Dec 12, 2013 | 14.76 | 14.76 | 14.68 | 14.70 | 2,309,229 | +0.04(+0.25%) |
Dec 11, 2013 | 14.77 | 14.77 | 14.63 | 14.67 | 5,983,955 | -0.32(-2.13%) |
Dec 10, 2013 | 14.93 | 15.00 | 14.92 | 14.99 | 2,458,852 | -0.02(-0.15%) |
Dec 09, 2013 | 14.99 | 15.03 | 14.98 | 15.01 | 2,915,196 | -0.04(-0.29%) |
Dec 06, 2013 | 14.99 | 15.09 | 14.97 | 15.05 | 2,430,104 | +0.10(+0.68%) |
Dec 05, 2013 | 15.01 | 15.02 | 14.92 | 14.95 | 2,422,988 | -0.06(-0.39%) |
Dec 04, 2013 | 14.96 | 15.07 | 14.91 | 15.01 | 2,001,698 | -0.01(-0.10%) |
Dec 03, 2013 | 15.04 | 15.08 | 14.96 | 15.02 | 2,066,545 | +0.04(+0.24%) |
Dec 02, 2013 | 15.09 | 15.13 | 14.97 | 14.99 | 1,904,055 | -0.09(-0.58%) |
Nov 29, 2013 | 15.03 | 15.09 | 14.99 | 15.08 | 2,197,454 | -0.03(-0.19%) |
Nov 27, 2013 | 15.01 | 15.14 | 15.01 | 15.10 | 3,764,855 | +0.15(+1.02%) |
Nov 26, 2013 | 14.92 | 14.98 | 14.90 | 14.95 | 3,719,096 | +0.12(+0.78%) |
Nov 25, 2013 | 14.89 | 14.94 | 14.81 | 14.84 | 1,606,779 | -0.16(-1.07%) |
Nov 22, 2013 | 14.94 | 15.01 | 14.91 | 15.00 | 2,201,627 | +0.04(+0.29%) |
Nov 21, 2013 | 14.92 | 14.96 | 14.87 | 14.95 | 2,623,421 | +0.07(+0.49%) |
Nov 20, 2013 | 14.94 | 14.98 | 14.85 | 14.88 | 2,882,664 | -0.04(-0.29%) |
Nov 19, 2013 | 14.96 | 15.00 | 14.90 | 14.92 | 3,459,571 | -0.14(-0.92%) |
Nov 18, 2013 | 15.05 | 15.13 | 15.03 | 15.06 | 4,028,161 | +0.26(+1.77%) |
Nov 15, 2013 | 14.73 | 14.90 | 14.70 | 14.80 | 6,381,815 | +0.25(+1.75%) |
Nov 14, 2013 | 14.48 | 14.57 | 14.43 | 14.54 | 3,692,505 | +0.05(+0.35%) |
Nov 13, 2013 | 14.38 | 14.51 | 14.36 | 14.49 | 2,872,272 | +0.01(+0.05%) |
Nov 12, 2013 | 14.54 | 14.55 | 14.44 | 14.49 | 1,793,397 | -0.13(-0.89%) |
Nov 11, 2013 | 14.62 | 14.67 | 14.60 | 14.62 | 2,080,645 | +0.07(+0.45%) |
Nov 08, 2013 | 14.52 | 14.57 | 14.49 | 14.55 | 19,619,976 | +0.07(+0.50%) |
Nov 07, 2013 | 14.60 | 14.65 | 14.46 | 14.48 | 3,589,463 | -0.22(-1.48%) |
Nov 06, 2013 | 14.71 | 14.73 | 14.67 | 14.70 | 1,767,958 | +0.04(+0.25%) |
Nov 05, 2013 | 14.62 | 14.68 | 14.60 | 14.66 | 3,102,596 | -0.23(-1.56%) |
Nov 04, 2013 | 14.86 | 14.91 | 14.82 | 14.89 | 2,294,300 | -0.03(-0.19%) |