Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.79 | 14.20 | 13.74 | 13.99 | 4,869,197 | -0.04(-0.27%) |
Jan 30, 2014 | 14.09 | 14.13 | 13.79 | 14.03 | 7,840,986 | +0.16(+1.15%) |
Jan 29, 2014 | 14.47 | 14.47 | 13.80 | 13.87 | 11,242,199 | -0.84(-5.69%) |
Jan 28, 2014 | 14.55 | 14.92 | 14.55 | 14.71 | 5,746,167 | +0.15(+1.03%) |
Jan 27, 2014 | 14.54 | 14.66 | 14.28 | 14.56 | 4,972,588 | -0.01(-0.06%) |
Jan 24, 2014 | 15.23 | 15.23 | 14.41 | 14.57 | 10,683,689 | -0.81(-5.26%) |
Jan 23, 2014 | 15.34 | 15.40 | 15.24 | 15.37 | 3,069,467 | -0.09(-0.61%) |
Jan 22, 2014 | 15.47 | 15.54 | 15.27 | 15.47 | 3,394,002 | +0.07(+0.43%) |
Jan 21, 2014 | 15.43 | 15.53 | 15.31 | 15.40 | 3,039,879 | +0.08(+0.49%) |
Jan 17, 2014 | 15.60 | 15.33 | 15.33 | 15.33 | 5,367,955 | -0.41(-2.63%) |
Jan 16, 2014 | 15.72 | 15.81 | 15.49 | 15.74 | 4,579,967 | -0.06(-0.36%) |
Jan 15, 2014 | 15.73 | 15.98 | 15.66 | 15.80 | 4,812,426 | +0.08(+0.54%) |
Jan 14, 2014 | 15.57 | 15.85 | 15.48 | 15.71 | 2,800,760 | +0.22(+1.39%) |
Jan 13, 2014 | 15.74 | 15.90 | 15.45 | 15.50 | 4,603,782 | -0.29(-1.85%) |
Jan 10, 2014 | 15.98 | 16.06 | 15.69 | 15.79 | 4,272,557 | -0.17(-1.06%) |
Jan 09, 2014 | 15.98 | 16.12 | 15.79 | 15.96 | 4,224,236 | +0.01(+0.06%) |
Jan 08, 2014 | 16.01 | 16.10 | 15.89 | 15.95 | 2,868,849 | -0.11(-0.70%) |
Jan 07, 2014 | 15.98 | 16.18 | 15.94 | 16.06 | 3,861,474 | +0.13(+0.83%) |
Jan 06, 2014 | 16.11 | 16.21 | 15.87 | 15.93 | 1,749,046 | -0.10(-0.64%) |
Jan 03, 2014 | 16.04 | 16.13 | 15.90 | 16.03 | 1,935,546 | +0.00(+0.00%) |
Jan 02, 2014 | 16.19 | 16.20 | 15.92 | 16.03 | 2,487,377 | -0.15(-0.93%) |
Dec 31, 2013 | 16.21 | 16.18 | 16.18 | 16.18 | 2,473,122 | +0.05(+0.29%) |
Dec 30, 2013 | 16.07 | 16.26 | 15.98 | 16.14 | 2,522,128 | -0.14(-0.87%) |
Dec 27, 2013 | 16.38 | 16.40 | 16.21 | 16.28 | 1,220,573 | -0.04(-0.23%) |
Dec 26, 2013 | 16.21 | 16.44 | 16.21 | 16.31 | 1,308,577 | +0.11(+0.70%) |
Dec 24, 2013 | 16.22 | 16.30 | 16.08 | 16.20 | 930,308 | +0.01(+0.06%) |
Dec 23, 2013 | 16.41 | 16.45 | 16.17 | 16.19 | 2,269,884 | -0.08(-0.46%) |
Dec 20, 2013 | 16.07 | 16.36 | 16.03 | 16.27 | 3,774,142 | +0.14(+0.87%) |
Dec 19, 2013 | 15.98 | 16.14 | 15.88 | 16.13 | 2,568,945 | +0.08(+0.47%) |
Dec 18, 2013 | 15.76 | 16.07 | 15.52 | 16.05 | 4,872,770 | +0.15(+0.95%) |
Dec 17, 2013 | 15.99 | 16.01 | 15.79 | 15.90 | 2,435,244 | -0.06(-0.35%) |
Dec 16, 2013 | 15.92 | 16.02 | 15.85 | 15.96 | 2,354,103 | +0.15(+0.95%) |
Dec 13, 2013 | 15.79 | 15.94 | 15.65 | 15.81 | 2,295,507 | +0.01(+0.06%) |
Dec 12, 2013 | 15.93 | 15.98 | 15.69 | 15.80 | 4,057,359 | -0.21(-1.29%) |
Dec 11, 2013 | 16.75 | 16.75 | 15.84 | 16.00 | 11,676,434 | -0.74(-4.43%) |
Dec 10, 2013 | 16.91 | 17.00 | 16.68 | 16.75 | 3,241,352 | -0.08(-0.50%) |
Dec 09, 2013 | 16.68 | 16.85 | 16.64 | 16.83 | 2,103,626 | +0.23(+1.36%) |
Dec 06, 2013 | 16.66 | 16.73 | 16.53 | 16.61 | 2,312,742 | +0.11(+0.68%) |
Dec 05, 2013 | 16.63 | 16.63 | 16.45 | 16.49 | 2,158,952 | -0.23(-1.35%) |
Dec 04, 2013 | 16.64 | 16.79 | 16.45 | 16.72 | 3,397,821 | +0.02(+0.11%) |
Dec 03, 2013 | 16.58 | 16.72 | 16.45 | 16.70 | 3,498,182 | +0.02(+0.11%) |
Dec 02, 2013 | 16.78 | 16.87 | 16.53 | 16.68 | 3,682,579 | -0.08(-0.45%) |
Nov 29, 2013 | 16.72 | 17.03 | 16.67 | 16.76 | 2,700,293 | +0.03(+0.17%) |
Nov 27, 2013 | 16.45 | 16.84 | 16.38 | 16.73 | 3,049,789 | +0.27(+1.66%) |
Nov 26, 2013 | 16.51 | 16.58 | 16.31 | 16.45 | 3,097,604 | -0.07(-0.40%) |
Nov 25, 2013 | 16.60 | 16.90 | 16.45 | 16.52 | 2,369,294 | +0.09(+0.57%) |
Nov 22, 2013 | 16.36 | 16.49 | 16.30 | 16.43 | 2,837,149 | +0.10(+0.63%) |
Nov 21, 2013 | 16.18 | 16.40 | 16.08 | 16.32 | 4,070,181 | +0.22(+1.34%) |
Nov 20, 2013 | 16.14 | 16.38 | 16.04 | 16.11 | 3,351,629 | +0.06(+0.35%) |
Nov 19, 2013 | 16.12 | 16.21 | 15.98 | 16.05 | 5,063,131 | -0.04(-0.23%) |
Nov 18, 2013 | 16.40 | 16.43 | 16.04 | 16.09 | 3,821,243 | -0.19(-1.16%) |
Nov 15, 2013 | 16.31 | 16.45 | 16.12 | 16.28 | 6,575,555 | -0.03(-0.17%) |
Nov 14, 2013 | 16.47 | 16.50 | 16.24 | 16.30 | 6,871,460 | -0.05(-0.29%) |
Nov 13, 2013 | 16.12 | 16.41 | 16.12 | 16.35 | 4,291,395 | +0.19(+1.16%) |
Nov 12, 2013 | 16.17 | 16.33 | 16.08 | 16.16 | 4,382,461 | -0.07(-0.40%) |
Nov 11, 2013 | 16.40 | 16.41 | 16.16 | 16.23 | 3,276,507 | -0.12(-0.74%) |
Nov 08, 2013 | 16.46 | 16.63 | 16.28 | 16.35 | 6,743,009 | -0.05(-0.29%) |
Nov 07, 2013 | 16.66 | 16.66 | 16.30 | 16.40 | 7,304,746 | -0.24(-1.46%) |
Nov 06, 2013 | 16.56 | 16.65 | 16.44 | 16.64 | 6,679,680 | +0.08(+0.51%) |
Nov 05, 2013 | 16.54 | 16.72 | 16.38 | 16.56 | 15,330,012 | -0.06(-0.34%) |
Nov 04, 2013 | 17.18 | 17.22 | 16.54 | 16.61 | 9,318,291 | -0.50(-2.90%) |