Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.38 | 18.53 | 18.34 | 18.44 | 38,396,176 | -0.15(-0.81%) |
Jan 30, 2014 | 18.60 | 18.71 | 18.44 | 18.59 | 32,603,864 | +0.05(+0.24%) |
Jan 29, 2014 | 18.60 | 18.76 | 18.51 | 18.55 | 36,047,204 | -0.17(-0.88%) |
Jan 28, 2014 | 18.57 | 18.82 | 18.47 | 18.71 | 43,165,384 | +0.14(+0.73%) |
Jan 27, 2014 | 18.62 | 18.78 | 18.53 | 18.58 | 43,321,704 | -0.07(-0.36%) |
Jan 24, 2014 | 18.70 | 18.93 | 18.63 | 18.65 | 46,834,888 | -0.24(-1.27%) |
Jan 23, 2014 | 18.92 | 18.98 | 18.71 | 18.89 | 53,488,008 | -0.14(-0.71%) |
Jan 22, 2014 | 19.08 | 19.20 | 18.90 | 19.02 | 64,854,624 | -0.21(-1.09%) |
Jan 21, 2014 | 19.43 | 19.39 | 18.99 | 19.23 | 56,146,296 | -0.20(-1.01%) |
Jan 17, 2014 | 19.06 | 19.43 | 19.43 | 19.43 | 148,696,640 | -0.52(-2.60%) |
Jan 16, 2014 | 20.02 | 20.10 | 19.79 | 19.95 | 63,294,692 | -0.10(-0.49%) |
Jan 15, 2014 | 19.92 | 20.38 | 20.00 | 20.04 | 77,497,568 | +0.12(+0.60%) |
Jan 14, 2014 | 19.55 | 19.95 | 19.47 | 19.92 | 98,598,400 | +0.76(+3.96%) |
Jan 13, 2014 | 19.26 | 19.53 | 19.11 | 19.17 | 53,581,652 | -0.02(-0.12%) |
Jan 10, 2014 | 19.17 | 19.43 | 19.17 | 19.19 | 40,741,620 | +0.17(+0.87%) |
Jan 09, 2014 | 19.11 | 19.20 | 18.98 | 19.02 | 27,701,022 | -0.09(-0.47%) |
Jan 08, 2014 | 19.27 | 19.32 | 19.02 | 19.11 | 39,181,120 | -0.12(-0.61%) |
Jan 07, 2014 | 19.20 | 19.34 | 19.14 | 19.23 | 26,061,082 | +0.09(+0.49%) |
Jan 06, 2014 | 19.37 | 19.38 | 19.13 | 19.14 | 38,128,556 | -0.24(-1.24%) |
Jan 03, 2014 | 19.44 | 19.47 | 19.24 | 19.38 | 36,993,396 | -0.01(-0.04%) |
Jan 02, 2014 | 19.38 | 19.41 | 19.14 | 19.38 | 42,332,436 | -0.12(-0.64%) |
Dec 31, 2013 | 19.40 | 19.51 | 19.51 | 19.51 | 30,346,468 | +0.08(+0.41%) |
Dec 30, 2013 | 19.29 | 19.43 | 19.24 | 19.43 | 26,321,772 | +0.19(+0.98%) |
Dec 27, 2013 | 19.35 | 19.39 | 19.15 | 19.24 | 17,260,450 | -0.08(-0.39%) |
Dec 26, 2013 | 19.11 | 19.32 | 19.11 | 19.32 | 22,557,448 | +0.20(+1.06%) |
Dec 24, 2013 | 19.08 | 19.26 | 19.05 | 19.11 | 16,176,210 | +0.08(+0.43%) |
Dec 23, 2013 | 18.99 | 19.11 | 18.93 | 19.03 | 37,168,348 | +0.20(+1.06%) |
Dec 20, 2013 | 18.90 | 19.05 | 18.82 | 18.83 | 73,689,088 | -0.06(-0.34%) |
Dec 19, 2013 | 18.87 | 18.97 | 18.71 | 18.89 | 42,371,268 | -0.01(-0.04%) |
Dec 18, 2013 | 18.59 | 18.94 | 18.44 | 18.90 | 56,786,740 | +0.37(+2.01%) |
Dec 17, 2013 | 18.32 | 18.62 | 18.32 | 18.53 | 37,361,736 | +0.15(+0.84%) |
Dec 16, 2013 | 18.35 | 18.57 | 18.29 | 18.38 | 33,327,438 | +0.12(+0.66%) |
Dec 13, 2013 | 18.20 | 18.41 | 18.15 | 18.26 | 27,454,178 | -0.14(-0.74%) |
Dec 12, 2013 | 18.56 | 18.71 | 18.35 | 18.39 | 28,837,504 | +0.04(+0.20%) |
Dec 11, 2013 | 18.60 | 18.70 | 18.34 | 18.35 | 32,694,812 | -0.30(-1.61%) |
Dec 10, 2013 | 18.68 | 18.77 | 18.53 | 18.65 | 24,193,984 | -0.08(-0.44%) |
Dec 09, 2013 | 18.67 | 18.85 | 18.55 | 18.74 | 39,398,656 | +0.08(+0.44%) |
Dec 06, 2013 | 18.77 | 18.98 | 18.60 | 18.65 | 0 | +0.42(+2.31%) |
Dec 05, 2013 | 17.90 | 18.30 | 17.85 | 18.23 | 60,383,256 | +0.39(+2.19%) |
Dec 04, 2013 | 17.68 | 17.93 | 17.68 | 17.84 | 57,812,264 | +0.14(+0.81%) |
Dec 03, 2013 | 17.81 | 17.84 | 17.59 | 17.70 | 46,586,632 | -0.11(-0.63%) |
Dec 02, 2013 | 18.04 | 18.04 | 17.78 | 17.81 | 34,171,988 | -0.11(-0.59%) |
Nov 29, 2013 | 17.96 | 18.03 | 17.86 | 17.92 | 0 | -0.05(-0.25%) |
Nov 27, 2013 | 17.77 | 17.98 | 17.68 | 17.96 | 0 | +0.19(+1.06%) |
Nov 26, 2013 | 17.88 | 17.91 | 17.68 | 17.78 | 40,686,168 | -0.08(-0.42%) |
Nov 25, 2013 | 18.05 | 18.05 | 17.66 | 17.85 | 57,650,404 | -0.09(-0.50%) |
Nov 22, 2013 | 18.41 | 18.42 | 17.92 | 17.94 | 0 | -1.02(-5.39%) |
Nov 21, 2013 | 18.50 | 19.01 | 18.43 | 18.96 | 58,463,532 | +0.50(+2.73%) |
Nov 20, 2013 | 18.56 | 18.65 | 18.38 | 18.46 | 26,986,540 | -0.11(-0.57%) |
Nov 19, 2013 | 18.59 | 18.69 | 18.50 | 18.56 | 32,882,440 | +0.08(+0.41%) |
Nov 18, 2013 | 18.50 | 18.56 | 18.40 | 18.49 | 32,803,088 | +0.06(+0.33%) |
Nov 15, 2013 | 18.34 | 18.45 | 18.23 | 18.43 | 0 | +0.10(+0.55%) |
Nov 14, 2013 | 18.36 | 18.41 | 18.30 | 18.33 | 26,463,190 | -0.16(-0.87%) |
Nov 13, 2013 | 18.23 | 18.50 | 18.19 | 18.49 | 30,295,078 | +0.13(+0.70%) |
Nov 12, 2013 | 18.03 | 18.41 | 18.02 | 18.36 | 50,059,484 | +0.20(+1.08%) |
Nov 11, 2013 | 18.07 | 18.26 | 17.99 | 18.17 | 25,538,452 | +0.06(+0.33%) |
Nov 08, 2013 | 18.06 | 18.12 | 17.92 | 18.11 | 0 | +0.02(+0.13%) |
Nov 07, 2013 | 18.32 | 18.32 | 18.04 | 18.08 | 34,018,904 | -0.14(-0.77%) |
Nov 06, 2013 | 18.08 | 18.27 | 17.96 | 18.22 | 33,940,960 | +0.16(+0.89%) |
Nov 05, 2013 | 17.98 | 18.12 | 17.87 | 18.06 | 30,325,076 | +0.00(+0.00%) |
Nov 04, 2013 | 18.11 | 18.17 | 17.98 | 18.06 | 35,750,916 | -0.05(-0.29%) |