Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.73 | 15.80 | 15.55 | 15.75 | 4,826,649 | -0.38(-2.36%) |
Jan 30, 2014 | 16.22 | 16.50 | 16.05 | 16.13 | 2,438,982 | +0.08(+0.50%) |
Jan 29, 2014 | 16.19 | 16.26 | 16.04 | 16.05 | 2,299,617 | -0.37(-2.25%) |
Jan 28, 2014 | 16.06 | 16.47 | 16.03 | 16.42 | 2,140,626 | +0.19(+1.17%) |
Jan 27, 2014 | 16.47 | 16.53 | 15.76 | 16.23 | 6,793,195 | -0.49(-2.93%) |
Jan 24, 2014 | 16.87 | 16.91 | 16.63 | 16.72 | 3,130,522 | -0.07(-0.42%) |
Jan 23, 2014 | 16.95 | 16.98 | 16.67 | 16.79 | 2,291,814 | -0.32(-1.87%) |
Jan 22, 2014 | 16.87 | 17.13 | 16.85 | 17.11 | 3,925,282 | +0.26(+1.54%) |
Jan 21, 2014 | 17.05 | 17.06 | 16.82 | 16.85 | 2,853,294 | -0.20(-1.17%) |
Jan 17, 2014 | 17.16 | 17.05 | 17.05 | 17.05 | 1,936,100 | -0.16(-0.93%) |
Jan 16, 2014 | 17.28 | 17.32 | 17.17 | 17.21 | 2,340,967 | -0.20(-1.15%) |
Jan 15, 2014 | 17.53 | 17.51 | 17.34 | 17.41 | 2,714,212 | -0.12(-0.68%) |
Jan 14, 2014 | 17.44 | 17.60 | 17.35 | 17.53 | 2,860,691 | -0.02(-0.11%) |
Jan 13, 2014 | 17.68 | 17.77 | 17.51 | 17.55 | 4,870,838 | -0.25(-1.40%) |
Jan 10, 2014 | 17.73 | 17.83 | 17.47 | 17.80 | 3,406,694 | -0.28(-1.55%) |
Jan 09, 2014 | 18.25 | 18.19 | 17.98 | 18.08 | 2,602,200 | -0.17(-0.93%) |
Jan 08, 2014 | 17.40 | 18.32 | 17.26 | 18.25 | 8,568,379 | +0.93(+5.37%) |
Jan 07, 2014 | 17.36 | 17.38 | 17.20 | 17.32 | 3,437,798 | +0.02(+0.12%) |
Jan 06, 2014 | 17.30 | 17.49 | 17.27 | 17.30 | 2,355,266 | +0.12(+0.70%) |
Jan 03, 2014 | 17.21 | 17.26 | 17.12 | 17.18 | 928,559 | +0.02(+0.12%) |
Jan 02, 2014 | 17.33 | 17.39 | 17.08 | 17.16 | 2,625,376 | -0.13(-0.75%) |
Dec 31, 2013 | 17.50 | 17.29 | 17.29 | 17.29 | 1,570,900 | -0.17(-0.97%) |
Dec 30, 2013 | 17.33 | 17.47 | 17.19 | 17.46 | 2,027,218 | +0.37(+2.17%) |
Dec 27, 2013 | 17.06 | 17.25 | 17.03 | 17.09 | 2,892,628 | -0.22(-1.27%) |
Dec 26, 2013 | 17.40 | 17.48 | 17.29 | 17.31 | 2,034,541 | -0.14(-0.80%) |
Dec 24, 2013 | 17.42 | 17.50 | 17.42 | 17.45 | 923,502 | -0.31(-1.75%) |
Dec 23, 2013 | 17.67 | 17.85 | 17.58 | 17.76 | 1,067,330 | +0.20(+1.14%) |
Dec 20, 2013 | 17.58 | 17.64 | 17.48 | 17.56 | 2,155,413 | +0.08(+0.46%) |
Dec 19, 2013 | 17.48 | 17.55 | 17.41 | 17.48 | 1,007,311 | -0.07(-0.40%) |
Dec 18, 2013 | 17.31 | 17.60 | 17.23 | 17.55 | 2,233,502 | +0.30(+1.74%) |
Dec 17, 2013 | 17.30 | 17.34 | 17.23 | 17.25 | 1,510,921 | -0.25(-1.43%) |
Dec 16, 2013 | 17.60 | 17.62 | 17.45 | 17.50 | 1,715,173 | -0.01(-0.06%) |
Dec 13, 2013 | 17.56 | 17.66 | 17.48 | 17.51 | 2,214,119 | -0.16(-0.91%) |
Dec 12, 2013 | 17.66 | 17.69 | 17.52 | 17.67 | 2,581,942 | +0.23(+1.32%) |
Dec 11, 2013 | 17.75 | 17.77 | 17.40 | 17.44 | 2,459,808 | -0.18(-1.02%) |
Dec 10, 2013 | 17.63 | 17.71 | 17.51 | 17.62 | 1,956,426 | -0.35(-1.95%) |
Dec 09, 2013 | 18.14 | 18.15 | 17.89 | 17.97 | 1,439,630 | -0.13(-0.72%) |
Dec 06, 2013 | 18.06 | 18.16 | 18.01 | 18.10 | 1,127,309 | +0.31(+1.74%) |
Dec 05, 2013 | 17.87 | 17.92 | 17.75 | 17.79 | 1,454,488 | -0.10(-0.56%) |
Dec 04, 2013 | 18.03 | 18.03 | 17.75 | 17.89 | 2,945,524 | -0.52(-2.82%) |
Dec 03, 2013 | 18.45 | 18.46 | 18.32 | 18.41 | 1,702,708 | -0.19(-1.02%) |
Dec 02, 2013 | 18.49 | 18.75 | 18.46 | 18.60 | 2,241,301 | +0.30(+1.64%) |
Nov 29, 2013 | 18.39 | 18.52 | 18.26 | 18.30 | 1,561,337 | -0.23(-1.24%) |
Nov 27, 2013 | 18.36 | 18.62 | 18.36 | 18.53 | 1,772,798 | +0.37(+2.04%) |
Nov 26, 2013 | 18.18 | 18.23 | 18.04 | 18.16 | 3,259,058 | -0.01(-0.06%) |
Nov 25, 2013 | 18.42 | 18.44 | 18.14 | 18.17 | 3,907,681 | -0.13(-0.71%) |
Nov 22, 2013 | 18.62 | 18.65 | 18.27 | 18.30 | 3,226,513 | -0.35(-1.88%) |
Nov 21, 2013 | 18.77 | 18.80 | 18.62 | 18.65 | 3,632,370 | +0.12(+0.65%) |
Nov 20, 2013 | 18.69 | 18.74 | 18.47 | 18.53 | 2,500,433 | -0.17(-0.91%) |
Nov 19, 2013 | 18.77 | 18.85 | 18.63 | 18.70 | 2,972,867 | -0.02(-0.11%) |
Nov 18, 2013 | 19.05 | 19.16 | 18.66 | 18.72 | 5,411,282 | +0.22(+1.19%) |
Nov 15, 2013 | 18.58 | 18.64 | 18.39 | 18.50 | 4,038,506 | -0.15(-0.80%) |
Nov 14, 2013 | 18.43 | 18.77 | 18.20 | 18.65 | 8,159,075 | +0.71(+3.96%) |
Nov 13, 2013 | 17.56 | 17.98 | 17.47 | 17.94 | 5,315,279 | +0.71(+4.12%) |
Nov 12, 2013 | 17.03 | 17.31 | 17.01 | 17.23 | 4,185,314 | +0.62(+3.73%) |
Nov 11, 2013 | 16.68 | 16.74 | 16.52 | 16.61 | 3,304,220 | -0.13(-0.78%) |
Nov 08, 2013 | 16.89 | 16.92 | 16.66 | 16.74 | 3,312,912 | -0.12(-0.71%) |
Nov 07, 2013 | 17.15 | 17.31 | 16.82 | 16.86 | 3,417,833 | -0.21(-1.23%) |
Nov 06, 2013 | 17.02 | 17.12 | 16.98 | 17.07 | 2,179,413 | +0.22(+1.31%) |
Nov 05, 2013 | 17.05 | 17.05 | 16.79 | 16.85 | 4,160,829 | -0.23(-1.35%) |
Nov 04, 2013 | 16.85 | 17.19 | 16.62 | 17.08 | 3,705,518 | +0.33(+1.97%) |