Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.79 | 13.93 | 13.73 | 13.87 | 5,355,538 | +0.01(+0.06%) |
Jan 30, 2014 | 13.88 | 13.92 | 13.80 | 13.86 | 4,538,863 | +0.22(+1.63%) |
Jan 29, 2014 | 13.76 | 13.80 | 13.57 | 13.64 | 6,463,413 | -0.22(-1.61%) |
Jan 28, 2014 | 13.93 | 13.95 | 13.85 | 13.86 | 3,617,616 | +0.10(+0.75%) |
Jan 27, 2014 | 13.89 | 13.89 | 13.61 | 13.76 | 7,158,326 | -0.30(-2.13%) |
Jan 24, 2014 | 14.28 | 14.28 | 14.03 | 14.06 | 7,220,714 | -0.53(-3.64%) |
Jan 23, 2014 | 14.69 | 14.71 | 14.44 | 14.59 | 4,074,047 | -0.16(-1.10%) |
Jan 22, 2014 | 14.75 | 14.79 | 14.67 | 14.75 | 3,273,388 | +0.17(+1.18%) |
Jan 21, 2014 | 14.69 | 14.69 | 14.55 | 14.58 | 4,013,621 | -0.04(-0.29%) |
Jan 17, 2014 | 14.64 | 14.63 | 14.63 | 14.63 | 3,522,444 | -0.15(-0.99%) |
Jan 16, 2014 | 14.82 | 14.82 | 14.72 | 14.77 | 2,161,991 | -0.03(-0.23%) |
Jan 15, 2014 | 14.72 | 14.85 | 14.78 | 14.81 | 4,074,615 | +0.09(+0.58%) |
Jan 14, 2014 | 14.66 | 14.74 | 14.57 | 14.72 | 3,760,302 | +0.15(+1.06%) |
Jan 13, 2014 | 14.75 | 14.81 | 14.54 | 14.57 | 3,604,612 | -0.06(-0.41%) |
Jan 10, 2014 | 14.45 | 14.68 | 14.45 | 14.63 | 5,176,257 | +0.25(+1.73%) |
Jan 09, 2014 | 14.38 | 14.42 | 14.26 | 14.38 | 3,711,418 | -0.01(-0.06%) |
Jan 08, 2014 | 14.39 | 14.40 | 14.32 | 14.39 | 3,570,622 | +0.06(+0.39%) |
Jan 07, 2014 | 14.33 | 14.39 | 14.29 | 14.33 | 2,540,091 | -0.06(-0.39%) |
Jan 06, 2014 | 14.46 | 14.46 | 14.32 | 14.39 | 3,364,128 | -0.09(-0.59%) |
Jan 03, 2014 | 14.51 | 14.52 | 14.38 | 14.47 | 3,897,851 | +0.14(+0.96%) |
Jan 02, 2014 | 14.65 | 14.65 | 14.27 | 14.33 | 5,901,981 | -0.62(-4.13%) |
Dec 31, 2013 | 14.83 | 14.95 | 14.95 | 14.95 | 2,123,591 | +0.13(+0.87%) |
Dec 30, 2013 | 14.78 | 14.90 | 14.78 | 14.82 | 3,255,710 | +0.02(+0.12%) |
Dec 27, 2013 | 14.81 | 14.83 | 14.75 | 14.81 | 2,972,426 | +0.14(+0.93%) |
Dec 26, 2013 | 14.71 | 14.77 | 14.65 | 14.67 | 2,626,041 | -0.12(-0.81%) |
Dec 24, 2013 | 14.74 | 14.82 | 14.70 | 14.79 | 1,472,315 | +0.04(+0.29%) |
Dec 23, 2013 | 14.72 | 14.85 | 14.70 | 14.75 | 5,141,919 | +0.08(+0.56%) |
Dec 20, 2013 | 14.68 | 14.79 | 14.57 | 14.66 | 12,961,957 | +0.46(+3.23%) |
Dec 19, 2013 | 14.29 | 14.31 | 14.13 | 14.21 | 7,740,707 | -0.45(-3.10%) |
Dec 18, 2013 | 14.46 | 14.88 | 14.28 | 14.66 | 8,690,156 | +0.36(+2.52%) |
Dec 17, 2013 | 14.27 | 14.39 | 14.23 | 14.30 | 4,685,026 | -0.14(-0.95%) |
Dec 16, 2013 | 14.39 | 14.52 | 14.39 | 14.44 | 3,714,568 | +0.15(+1.08%) |
Dec 13, 2013 | 14.27 | 14.30 | 14.16 | 14.28 | 6,843,639 | -0.12(-0.83%) |
Dec 12, 2013 | 14.39 | 14.45 | 14.24 | 14.40 | 9,444,248 | -0.27(-1.87%) |
Dec 11, 2013 | 14.86 | 14.87 | 14.64 | 14.68 | 5,264,618 | -0.37(-2.45%) |
Dec 10, 2013 | 14.93 | 15.05 | 14.93 | 15.05 | 3,943,463 | -0.08(-0.51%) |
Dec 09, 2013 | 15.12 | 15.22 | 15.11 | 15.12 | 6,507,969 | +0.10(+0.69%) |
Dec 06, 2013 | 14.77 | 15.07 | 14.77 | 15.02 | 8,205,313 | +0.46(+3.18%) |
Dec 05, 2013 | 14.59 | 14.68 | 14.55 | 14.56 | 4,508,081 | +0.02(+0.12%) |
Dec 04, 2013 | 14.36 | 14.62 | 14.30 | 14.54 | 7,350,291 | +0.33(+2.35%) |
Dec 03, 2013 | 14.32 | 14.33 | 14.18 | 14.21 | 5,358,721 | +0.03(+0.18%) |
Dec 02, 2013 | 14.33 | 14.43 | 14.16 | 14.18 | 5,315,599 | -0.10(-0.72%) |
Nov 29, 2013 | 14.28 | 14.35 | 14.24 | 14.28 | 4,536,124 | +0.29(+2.08%) |
Nov 27, 2013 | 14.04 | 14.05 | 13.95 | 13.99 | 2,459,071 | +0.03(+0.25%) |
Nov 26, 2013 | 13.93 | 13.99 | 13.84 | 13.96 | 2,902,376 | +0.03(+0.18%) |
Nov 25, 2013 | 14.11 | 14.15 | 13.93 | 13.93 | 3,599,118 | +0.00(+0.00%) |
Nov 22, 2013 | 13.81 | 13.98 | 13.77 | 13.93 | 3,301,451 | +0.13(+0.93%) |
Nov 21, 2013 | 13.79 | 13.81 | 13.72 | 13.80 | 5,072,062 | -0.18(-1.29%) |
Nov 20, 2013 | 14.14 | 14.19 | 13.92 | 13.98 | 6,094,972 | -0.28(-1.98%) |
Nov 19, 2013 | 14.32 | 14.39 | 14.23 | 14.27 | 4,027,070 | -0.06(-0.42%) |
Nov 18, 2013 | 14.34 | 14.48 | 14.32 | 14.32 | 5,897,642 | +0.25(+1.77%) |
Nov 15, 2013 | 14.09 | 14.14 | 14.03 | 14.08 | 5,826,188 | +0.13(+0.92%) |
Nov 14, 2013 | 13.76 | 13.97 | 13.68 | 13.95 | 4,320,841 | +0.51(+3.76%) |
Nov 12, 2013 | 13.70 | 13.54 | 13.33 | 13.44 | 10,855,256 | -0.26(-1.88%) |
Nov 11, 2013 | 13.82 | 13.82 | 13.69 | 13.70 | 4,926,156 | -0.15(-1.11%) |
Nov 08, 2013 | 13.93 | 13.93 | 13.77 | 13.85 | 7,816,116 | -0.09(-0.68%) |
Nov 07, 2013 | 14.31 | 14.32 | 13.94 | 13.95 | 6,145,237 | -0.45(-3.15%) |
Nov 06, 2013 | 14.35 | 14.45 | 14.32 | 14.40 | 2,668,091 | -0.04(-0.30%) |
Nov 05, 2013 | 14.52 | 14.57 | 14.45 | 14.45 | 5,610,699 | -0.21(-1.46%) |
Nov 04, 2013 | 14.59 | 14.66 | 14.55 | 14.66 | 2,964,020 | +0.14(+0.94%) |