Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.05 | 18.48 | 17.94 | 18.35 | 2,756,357 | +0.15(+0.82%) |
Jan 30, 2014 | 18.02 | 18.23 | 17.93 | 18.20 | 2,145,270 | +0.29(+1.60%) |
Jan 29, 2014 | 18.41 | 18.42 | 17.88 | 17.91 | 2,570,076 | -0.56(-3.02%) |
Jan 28, 2014 | 18.38 | 18.53 | 18.32 | 18.47 | 1,933,726 | +0.09(+0.48%) |
Jan 27, 2014 | 18.22 | 18.48 | 18.19 | 18.38 | 2,227,753 | +0.15(+0.84%) |
Jan 24, 2014 | 18.32 | 18.46 | 18.21 | 18.23 | 1,983,374 | -0.18(-0.99%) |
Jan 23, 2014 | 18.49 | 18.52 | 18.27 | 18.41 | 1,675,225 | -0.14(-0.76%) |
Jan 22, 2014 | 18.56 | 18.68 | 18.51 | 18.55 | 1,814,944 | +0.00(+0.02%) |
Jan 21, 2014 | 18.65 | 18.66 | 18.44 | 18.55 | 2,165,011 | +0.03(+0.17%) |
Jan 17, 2014 | 18.55 | 18.51 | 18.51 | 18.51 | 5,246,393 | -0.24(-1.27%) |
Jan 16, 2014 | 18.61 | 18.76 | 18.53 | 18.75 | 1,839,537 | +0.11(+0.58%) |
Jan 15, 2014 | 18.74 | 18.80 | 18.61 | 18.64 | 2,133,460 | -0.02(-0.13%) |
Jan 14, 2014 | 18.14 | 18.70 | 18.14 | 18.67 | 2,691,499 | +0.53(+2.93%) |
Jan 13, 2014 | 18.29 | 18.37 | 18.09 | 18.14 | 1,420,667 | -0.19(-1.03%) |
Jan 10, 2014 | 18.20 | 18.35 | 18.14 | 18.33 | 1,534,918 | +0.19(+1.04%) |
Jan 09, 2014 | 18.02 | 18.15 | 17.93 | 18.14 | 1,045,214 | +0.12(+0.69%) |
Jan 08, 2014 | 18.15 | 18.16 | 17.94 | 18.01 | 1,661,350 | -0.20(-1.08%) |
Jan 07, 2014 | 18.04 | 18.29 | 18.04 | 18.21 | 1,483,114 | +0.20(+1.12%) |
Jan 06, 2014 | 18.13 | 18.13 | 17.94 | 18.01 | 3,037,637 | -0.05(-0.27%) |
Jan 03, 2014 | 18.09 | 18.14 | 17.95 | 18.06 | 1,689,066 | +0.11(+0.63%) |
Jan 02, 2014 | 18.14 | 18.16 | 17.94 | 17.94 | 1,705,185 | -0.22(-1.20%) |
Dec 31, 2013 | 18.20 | 18.16 | 18.16 | 18.16 | 2,608,129 | +0.02(+0.09%) |
Dec 30, 2013 | 18.04 | 18.15 | 18.02 | 18.14 | 828,291 | +0.12(+0.69%) |
Dec 27, 2013 | 18.04 | 18.08 | 17.95 | 18.02 | 631,363 | -0.00(-0.02%) |
Dec 26, 2013 | 18.04 | 18.06 | 17.94 | 18.02 | 859,210 | -0.01(-0.07%) |
Dec 24, 2013 | 18.00 | 18.08 | 17.95 | 18.04 | 428,359 | +0.02(+0.13%) |
Dec 23, 2013 | 18.09 | 18.13 | 17.92 | 18.01 | 1,048,467 | +0.03(+0.16%) |
Dec 20, 2013 | 18.08 | 18.15 | 17.97 | 17.98 | 3,031,646 | -0.10(-0.56%) |
Dec 19, 2013 | 18.04 | 18.10 | 17.91 | 18.08 | 1,614,000 | +0.05(+0.29%) |
Dec 18, 2013 | 17.77 | 18.05 | 17.59 | 18.03 | 1,777,472 | +0.28(+1.56%) |
Dec 17, 2013 | 17.84 | 17.84 | 17.71 | 17.75 | 1,289,885 | -0.05(-0.27%) |
Dec 16, 2013 | 17.81 | 17.92 | 17.75 | 17.80 | 1,264,756 | +0.04(+0.23%) |
Dec 13, 2013 | 17.91 | 17.95 | 17.72 | 17.76 | 1,021,426 | -0.17(-0.94%) |
Dec 12, 2013 | 18.10 | 18.14 | 17.87 | 17.93 | 1,243,229 | -0.16(-0.87%) |
Dec 11, 2013 | 18.23 | 18.25 | 18.06 | 18.09 | 2,058,315 | -0.10(-0.53%) |
Dec 10, 2013 | 18.45 | 18.46 | 18.12 | 18.18 | 1,460,975 | -0.31(-1.67%) |
Dec 09, 2013 | 18.47 | 18.57 | 18.42 | 18.49 | 1,443,868 | +0.08(+0.41%) |
Dec 06, 2013 | 18.33 | 18.47 | 18.27 | 18.42 | 1,832,053 | +0.29(+1.62%) |
Dec 05, 2013 | 18.42 | 18.42 | 18.09 | 18.12 | 2,251,995 | -0.33(-1.77%) |
Dec 04, 2013 | 18.39 | 18.56 | 18.28 | 18.45 | 1,741,442 | -0.04(-0.20%) |
Dec 03, 2013 | 18.42 | 18.52 | 18.34 | 18.49 | 2,478,708 | +0.07(+0.39%) |
Dec 02, 2013 | 18.10 | 18.54 | 18.08 | 18.41 | 3,174,938 | +0.31(+1.73%) |
Nov 29, 2013 | 18.14 | 18.18 | 18.06 | 18.10 | 1,470,312 | -0.00(-0.02%) |
Nov 27, 2013 | 18.09 | 18.16 | 18.00 | 18.10 | 2,963,662 | +0.03(+0.18%) |
Nov 26, 2013 | 17.70 | 18.31 | 17.69 | 18.07 | 5,659,258 | +1.01(+5.91%) |
Nov 25, 2013 | 17.30 | 17.36 | 17.02 | 17.06 | 2,935,095 | -0.19(-1.07%) |
Nov 22, 2013 | 17.20 | 17.47 | 17.18 | 17.25 | 2,536,171 | +0.04(+0.21%) |
Nov 21, 2013 | 17.06 | 17.23 | 16.96 | 17.21 | 2,407,351 | +0.23(+1.37%) |
Nov 20, 2013 | 17.42 | 17.45 | 16.86 | 16.98 | 3,242,855 | -0.47(-2.70%) |
Nov 19, 2013 | 17.53 | 17.53 | 17.42 | 17.45 | 1,762,803 | -0.14(-0.82%) |
Nov 18, 2013 | 17.71 | 17.75 | 17.53 | 17.59 | 1,658,453 | -0.06(-0.34%) |
Nov 15, 2013 | 17.68 | 17.69 | 17.45 | 17.65 | 1,172,360 | +0.06(+0.34%) |
Nov 14, 2013 | 17.46 | 17.61 | 17.41 | 17.59 | 1,151,584 | +0.13(+0.76%) |
Nov 13, 2013 | 17.17 | 17.47 | 17.17 | 17.46 | 1,205,957 | +0.19(+1.12%) |
Nov 12, 2013 | 17.18 | 17.27 | 17.09 | 17.27 | 1,739,808 | +0.01(+0.05%) |
Nov 11, 2013 | 17.40 | 17.44 | 17.18 | 17.26 | 1,529,295 | -0.11(-0.63%) |
Nov 08, 2013 | 17.24 | 17.40 | 17.14 | 17.37 | 1,746,280 | +0.10(+0.58%) |
Nov 07, 2013 | 17.69 | 17.69 | 17.26 | 17.27 | 1,342,418 | -0.37(-2.10%) |
Nov 06, 2013 | 17.52 | 17.66 | 17.46 | 17.64 | 959,986 | +0.14(+0.80%) |
Nov 05, 2013 | 17.34 | 17.53 | 17.30 | 17.50 | 1,629,877 | +0.14(+0.79%) |
Nov 04, 2013 | 17.52 | 17.55 | 17.33 | 17.36 | 1,630,580 | -0.07(-0.39%) |