Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.51 | 15.79 | 15.43 | 15.59 | 19,177,998 | -0.23(-1.47%) |
Jan 30, 2014 | 15.67 | 15.88 | 15.64 | 15.82 | 12,359,407 | +0.30(+1.90%) |
Jan 29, 2014 | 15.59 | 15.77 | 15.49 | 15.52 | 14,614,851 | -0.25(-1.57%) |
Jan 28, 2014 | 15.68 | 15.87 | 15.66 | 15.77 | 15,878,011 | +0.23(+1.45%) |
Jan 27, 2014 | 15.73 | 15.81 | 15.36 | 15.55 | 34,274,156 | -0.19(-1.19%) |
Jan 24, 2014 | 16.20 | 16.22 | 15.72 | 15.73 | 29,484,750 | -0.61(-3.73%) |
Jan 23, 2014 | 16.56 | 16.56 | 16.26 | 16.34 | 18,301,822 | -0.34(-2.02%) |
Jan 22, 2014 | 16.76 | 16.84 | 16.63 | 16.68 | 11,016,262 | -0.06(-0.34%) |
Jan 21, 2014 | 16.98 | 16.99 | 16.71 | 16.74 | 20,342,012 | -0.09(-0.55%) |
Jan 17, 2014 | 17.00 | 16.83 | 16.83 | 16.83 | 15,205,601 | -0.16(-0.94%) |
Jan 16, 2014 | 17.23 | 17.23 | 16.95 | 16.99 | 12,289,636 | -0.27(-1.58%) |
Jan 15, 2014 | 17.03 | 17.29 | 17.06 | 17.26 | 15,781,538 | +0.23(+1.36%) |
Jan 14, 2014 | 17.01 | 17.08 | 16.81 | 17.03 | 13,065,867 | +0.20(+1.17%) |
Jan 13, 2014 | 17.13 | 17.29 | 16.81 | 16.83 | 18,845,458 | -0.36(-2.09%) |
Jan 10, 2014 | 17.34 | 17.38 | 17.04 | 17.19 | 14,725,814 | -0.14(-0.82%) |
Jan 09, 2014 | 17.24 | 17.37 | 17.20 | 17.34 | 16,741,001 | +0.11(+0.66%) |
Jan 08, 2014 | 17.11 | 17.32 | 17.01 | 17.22 | 15,984,148 | +0.26(+1.54%) |
Jan 07, 2014 | 17.17 | 17.23 | 16.91 | 16.96 | 12,996,936 | -0.07(-0.39%) |
Jan 06, 2014 | 17.00 | 17.17 | 16.92 | 17.03 | 18,058,998 | -0.07(-0.43%) |
Jan 03, 2014 | 17.12 | 17.17 | 16.96 | 17.10 | 11,587,381 | +0.20(+1.17%) |
Jan 02, 2014 | 17.02 | 17.02 | 16.81 | 16.90 | 12,196,911 | -0.23(-1.35%) |
Dec 31, 2013 | 17.10 | 17.14 | 17.14 | 17.14 | 9,146,080 | +0.13(+0.78%) |
Dec 30, 2013 | 17.15 | 17.19 | 16.95 | 17.00 | 9,585,142 | -0.15(-0.85%) |
Dec 27, 2013 | 17.20 | 17.26 | 17.11 | 17.15 | 12,749,744 | -0.02(-0.11%) |
Dec 26, 2013 | 17.07 | 17.21 | 17.03 | 17.17 | 13,089,954 | +0.11(+0.65%) |
Dec 24, 2013 | 16.87 | 17.06 | 16.87 | 17.06 | 5,484,233 | +0.16(+0.94%) |
Dec 23, 2013 | 16.96 | 17.06 | 16.86 | 16.90 | 16,231,164 | +0.02(+0.09%) |
Dec 20, 2013 | 16.71 | 16.95 | 16.55 | 16.88 | 31,849,292 | +0.27(+1.63%) |
Dec 19, 2013 | 16.56 | 16.66 | 16.44 | 16.61 | 16,669,304 | +0.12(+0.71%) |
Dec 18, 2013 | 16.22 | 16.54 | 15.93 | 16.49 | 40,273,040 | +0.37(+2.29%) |
Dec 17, 2013 | 16.32 | 16.33 | 16.08 | 16.12 | 20,619,834 | -0.18(-1.11%) |
Dec 16, 2013 | 16.35 | 16.43 | 16.28 | 16.31 | 19,122,414 | +0.04(+0.23%) |
Dec 13, 2013 | 16.37 | 16.39 | 16.19 | 16.27 | 20,055,946 | +0.00(+0.00%) |
Dec 12, 2013 | 16.33 | 16.43 | 16.23 | 16.27 | 15,149,317 | -0.08(-0.47%) |
Dec 11, 2013 | 16.46 | 16.53 | 16.30 | 16.34 | 18,507,936 | -0.13(-0.81%) |
Dec 10, 2013 | 16.34 | 16.55 | 16.26 | 16.48 | 13,788,116 | +0.05(+0.29%) |
Dec 09, 2013 | 16.47 | 16.60 | 16.36 | 16.43 | 22,452,552 | +0.01(+0.06%) |
Dec 06, 2013 | 16.43 | 16.60 | 16.33 | 16.42 | 16,339,324 | +0.20(+1.21%) |
Dec 05, 2013 | 16.28 | 16.41 | 16.19 | 16.22 | 15,056,821 | -0.07(-0.43%) |
Dec 04, 2013 | 16.29 | 16.54 | 16.19 | 16.29 | 18,484,586 | -0.02(-0.14%) |
Dec 03, 2013 | 16.55 | 16.59 | 16.23 | 16.32 | 16,976,406 | -0.28(-1.67%) |
Dec 02, 2013 | 16.66 | 16.87 | 16.56 | 16.59 | 14,811,630 | +0.01(+0.04%) |
Nov 29, 2013 | 16.66 | 16.75 | 16.57 | 16.59 | 8,295,575 | -0.07(-0.40%) |
Nov 27, 2013 | 16.71 | 16.74 | 16.57 | 16.65 | 10,174,669 | -0.04(-0.25%) |
Nov 26, 2013 | 16.70 | 16.82 | 16.68 | 16.69 | 13,536,878 | +0.03(+0.17%) |
Nov 25, 2013 | 16.83 | 16.84 | 16.59 | 16.67 | 17,802,810 | -0.07(-0.40%) |
Nov 22, 2013 | 16.82 | 16.84 | 16.64 | 16.73 | 15,630,403 | -0.10(-0.57%) |
Nov 21, 2013 | 16.63 | 16.83 | 16.51 | 16.83 | 17,765,550 | +0.29(+1.75%) |
Nov 20, 2013 | 16.84 | 16.88 | 16.51 | 16.54 | 18,647,964 | -0.09(-0.54%) |
Nov 19, 2013 | 16.58 | 16.70 | 16.49 | 16.63 | 18,438,936 | +0.04(+0.27%) |
Nov 18, 2013 | 16.52 | 16.85 | 16.50 | 16.58 | 26,777,752 | +0.05(+0.33%) |
Nov 15, 2013 | 16.29 | 16.55 | 16.29 | 16.53 | 25,196,198 | +0.20(+1.21%) |
Nov 14, 2013 | 15.99 | 16.39 | 15.95 | 16.33 | 35,110,528 | +0.43(+2.72%) |
Nov 13, 2013 | 15.60 | 15.92 | 15.54 | 15.90 | 21,387,002 | +0.23(+1.46%) |
Nov 12, 2013 | 15.82 | 15.87 | 15.58 | 15.67 | 17,343,694 | -0.19(-1.18%) |
Nov 11, 2013 | 15.89 | 15.93 | 15.72 | 15.86 | 14,186,175 | -0.08(-0.48%) |
Nov 08, 2013 | 15.20 | 16.10 | 15.13 | 15.93 | 39,313,452 | +0.81(+5.36%) |
Nov 07, 2013 | 15.29 | 15.52 | 15.11 | 15.12 | 17,710,788 | -0.12(-0.77%) |
Nov 06, 2013 | 15.26 | 15.39 | 15.12 | 15.24 | 19,578,124 | +0.05(+0.35%) |
Nov 05, 2013 | 15.16 | 15.24 | 15.08 | 15.19 | 14,010,161 | +0.00(+0.00%) |
Nov 04, 2013 | 14.99 | 15.19 | 14.95 | 15.19 | 19,851,988 | +0.24(+1.59%) |