Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.98 | 14.05 | 13.90 | 14.01 | 3,500,356 | -0.04(-0.31%) |
Jan 30, 2014 | 14.13 | 14.17 | 13.99 | 14.05 | 10,125,419 | +0.06(+0.42%) |
Jan 29, 2014 | 14.06 | 14.06 | 13.93 | 13.99 | 7,657,818 | -0.26(-1.80%) |
Jan 28, 2014 | 14.23 | 14.28 | 14.20 | 14.25 | 6,914,305 | +0.04(+0.31%) |
Jan 27, 2014 | 14.21 | 14.27 | 14.13 | 14.21 | 5,377,166 | -0.05(-0.36%) |
Jan 24, 2014 | 14.43 | 14.45 | 14.22 | 14.26 | 8,897,242 | -0.31(-2.11%) |
Jan 23, 2014 | 14.70 | 14.71 | 14.49 | 14.57 | 5,934,171 | -0.39(-2.60%) |
Jan 22, 2014 | 14.98 | 14.98 | 14.88 | 14.95 | 2,727,852 | -0.04(-0.24%) |
Jan 21, 2014 | 15.05 | 15.08 | 14.92 | 14.99 | 4,282,537 | -0.11(-0.73%) |
Jan 17, 2014 | 15.12 | 15.10 | 15.10 | 15.10 | 8,087,755 | +0.23(+1.53%) |
Jan 16, 2014 | 14.88 | 14.92 | 14.85 | 14.87 | 2,674,264 | +0.01(+0.10%) |
Jan 15, 2014 | 14.93 | 14.90 | 14.85 | 14.86 | 1,943,935 | -0.07(-0.49%) |
Jan 14, 2014 | 14.84 | 14.94 | 14.80 | 14.93 | 2,227,739 | +0.18(+1.19%) |
Jan 13, 2014 | 14.86 | 14.86 | 14.72 | 14.76 | 2,502,451 | -0.22(-1.47%) |
Jan 10, 2014 | 14.90 | 15.00 | 14.87 | 14.98 | 3,172,652 | +0.12(+0.79%) |
Jan 09, 2014 | 14.88 | 14.89 | 14.78 | 14.86 | 2,032,212 | -0.09(-0.59%) |
Jan 08, 2014 | 14.95 | 14.97 | 14.89 | 14.95 | 2,120,273 | +0.08(+0.54%) |
Jan 07, 2014 | 14.81 | 14.89 | 14.79 | 14.87 | 2,353,341 | +0.12(+0.79%) |
Jan 06, 2014 | 14.77 | 14.81 | 14.69 | 14.75 | 10,731,580 | +0.02(+0.15%) |
Jan 03, 2014 | 14.76 | 14.81 | 14.71 | 14.73 | 2,208,140 | -0.21(-1.37%) |
Jan 02, 2014 | 15.06 | 15.06 | 14.90 | 14.93 | 3,358,899 | -0.16(-1.07%) |
Dec 31, 2013 | 15.04 | 15.09 | 15.09 | 15.09 | 963,624 | +0.10(+0.63%) |
Dec 30, 2013 | 15.00 | 15.01 | 14.94 | 15.00 | 1,037,090 | +0.04(+0.25%) |
Dec 27, 2013 | 14.92 | 14.97 | 14.91 | 14.96 | 2,210,492 | +0.08(+0.51%) |
Dec 26, 2013 | 14.96 | 14.96 | 14.88 | 14.88 | 699,813 | -0.08(-0.54%) |
Dec 24, 2013 | 14.93 | 14.98 | 14.89 | 14.96 | 666,328 | +0.18(+1.19%) |
Dec 23, 2013 | 14.77 | 14.84 | 14.75 | 14.79 | 1,972,259 | +0.08(+0.55%) |
Dec 20, 2013 | 14.73 | 14.77 | 14.71 | 14.71 | 2,953,629 | +0.00(+0.00%) |
Dec 19, 2013 | 14.68 | 14.74 | 14.64 | 14.71 | 2,393,004 | -0.27(-1.81%) |
Dec 18, 2013 | 14.86 | 15.04 | 14.69 | 14.98 | 5,761,807 | +0.19(+1.28%) |
Dec 17, 2013 | 14.86 | 14.86 | 14.78 | 14.79 | 3,583,224 | -0.02(-0.15%) |
Dec 16, 2013 | 14.86 | 14.89 | 14.81 | 14.81 | 4,065,530 | +0.03(+0.20%) |
Dec 13, 2013 | 14.76 | 14.81 | 14.73 | 14.78 | 4,335,511 | +0.09(+0.59%) |
Dec 12, 2013 | 14.75 | 14.75 | 14.67 | 14.70 | 2,310,537 | +0.04(+0.25%) |
Dec 11, 2013 | 14.76 | 14.76 | 14.62 | 14.66 | 5,987,343 | -0.32(-2.13%) |
Dec 10, 2013 | 14.92 | 14.99 | 14.91 | 14.98 | 2,460,244 | -0.02(-0.14%) |
Dec 09, 2013 | 14.98 | 15.02 | 14.97 | 15.00 | 2,916,847 | -0.04(-0.29%) |
Dec 06, 2013 | 14.98 | 15.08 | 14.96 | 15.04 | 2,431,480 | +0.10(+0.68%) |
Dec 05, 2013 | 15.00 | 15.02 | 14.91 | 14.94 | 2,424,360 | -0.06(-0.39%) |
Dec 04, 2013 | 14.95 | 15.06 | 14.90 | 15.00 | 2,002,831 | -0.01(-0.10%) |
Dec 03, 2013 | 15.03 | 15.07 | 14.95 | 15.02 | 2,067,715 | +0.04(+0.24%) |
Dec 02, 2013 | 15.08 | 15.12 | 14.96 | 14.98 | 1,905,133 | -0.09(-0.58%) |
Nov 29, 2013 | 15.02 | 15.08 | 14.98 | 15.07 | 2,198,698 | -0.03(-0.19%) |
Nov 27, 2013 | 15.00 | 15.13 | 15.00 | 15.10 | 3,766,986 | +0.15(+1.02%) |
Nov 26, 2013 | 14.91 | 14.97 | 14.89 | 14.94 | 3,721,202 | +0.12(+0.78%) |
Nov 25, 2013 | 14.89 | 14.93 | 14.80 | 14.83 | 1,607,689 | -0.16(-1.07%) |
Nov 22, 2013 | 14.93 | 15.00 | 14.90 | 14.99 | 2,202,874 | +0.04(+0.29%) |
Nov 21, 2013 | 14.91 | 14.95 | 14.86 | 14.94 | 2,624,906 | +0.07(+0.49%) |
Nov 20, 2013 | 14.94 | 14.97 | 14.85 | 14.87 | 2,884,296 | -0.04(-0.29%) |
Nov 19, 2013 | 14.95 | 14.99 | 14.89 | 14.91 | 3,461,530 | -0.14(-0.92%) |
Nov 18, 2013 | 15.04 | 15.12 | 15.02 | 15.05 | 4,030,442 | +0.26(+1.77%) |
Nov 15, 2013 | 14.72 | 14.89 | 14.70 | 14.79 | 6,385,428 | +0.25(+1.75%) |
Nov 14, 2013 | 14.47 | 14.56 | 14.42 | 14.54 | 3,694,596 | +0.05(+0.35%) |
Nov 13, 2013 | 14.37 | 14.50 | 14.36 | 14.49 | 2,873,898 | +0.01(+0.05%) |
Nov 12, 2013 | 14.53 | 14.54 | 14.43 | 14.48 | 1,794,412 | -0.13(-0.89%) |
Nov 11, 2013 | 14.61 | 14.66 | 14.59 | 14.61 | 2,081,823 | +0.07(+0.45%) |
Nov 08, 2013 | 14.51 | 14.57 | 14.48 | 14.54 | 19,631,084 | +0.07(+0.50%) |
Nov 07, 2013 | 14.59 | 14.64 | 14.45 | 14.47 | 3,591,496 | -0.22(-1.48%) |
Nov 06, 2013 | 14.70 | 14.72 | 14.66 | 14.69 | 1,768,959 | +0.04(+0.25%) |
Nov 05, 2013 | 14.61 | 14.67 | 14.59 | 14.65 | 3,104,352 | -0.23(-1.56%) |
Nov 04, 2013 | 14.86 | 14.90 | 14.81 | 14.89 | 2,295,599 | -0.03(-0.19%) |