Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.75 | 19.46 | 18.63 | 19.18 | 4,745,884 | +0.13(+0.68%) |
Jan 30, 2014 | 18.37 | 19.11 | 18.36 | 19.05 | 4,687,483 | +0.69(+3.76%) |
Jan 29, 2014 | 18.25 | 18.70 | 18.15 | 18.36 | 2,372,218 | -0.26(-1.40%) |
Jan 28, 2014 | 18.47 | 19.02 | 18.44 | 18.62 | 2,657,237 | +0.38(+2.08%) |
Jan 27, 2014 | 18.62 | 18.78 | 18.16 | 18.24 | 1,843,280 | -0.22(-1.19%) |
Jan 24, 2014 | 18.36 | 18.59 | 18.04 | 18.46 | 2,727,741 | -0.06(-0.32%) |
Jan 23, 2014 | 18.44 | 19.04 | 18.30 | 18.52 | 4,713,839 | -0.13(-0.70%) |
Jan 22, 2014 | 17.37 | 18.68 | 17.33 | 18.65 | 7,057,624 | +1.26(+7.25%) |
Jan 21, 2014 | 17.30 | 17.41 | 17.06 | 17.39 | 2,300,334 | +0.34(+1.99%) |
Jan 17, 2014 | 16.95 | 17.05 | 17.05 | 17.05 | 3,253,600 | +0.37(+2.22%) |
Jan 16, 2014 | 16.95 | 17.00 | 16.66 | 16.68 | 3,231,392 | -0.28(-1.65%) |
Jan 15, 2014 | 17.17 | 17.39 | 16.92 | 16.96 | 2,795,847 | -0.21(-1.22%) |
Jan 14, 2014 | 17.35 | 17.44 | 17.05 | 17.17 | 2,375,403 | -0.29(-1.66%) |
Jan 13, 2014 | 17.61 | 17.70 | 17.37 | 17.46 | 1,506,019 | -0.18(-1.02%) |
Jan 10, 2014 | 17.66 | 17.74 | 17.50 | 17.64 | 1,022,567 | -0.03(-0.17%) |
Jan 09, 2014 | 17.91 | 17.98 | 17.64 | 17.67 | 1,006,894 | -0.13(-0.73%) |
Jan 08, 2014 | 17.95 | 18.17 | 17.73 | 17.80 | 1,453,771 | -0.31(-1.71%) |
Jan 07, 2014 | 17.64 | 18.27 | 17.52 | 18.11 | 2,811,656 | +0.51(+2.90%) |
Jan 06, 2014 | 17.67 | 17.75 | 17.42 | 17.60 | 1,190,205 | -0.03(-0.17%) |
Jan 03, 2014 | 17.50 | 17.75 | 17.50 | 17.63 | 857,274 | +0.10(+0.57%) |
Jan 02, 2014 | 17.27 | 17.54 | 17.15 | 17.53 | 976,117 | +0.16(+0.92%) |
Dec 31, 2013 | 17.41 | 17.37 | 17.37 | 17.37 | 2,883,100 | -0.03(-0.17%) |
Dec 30, 2013 | 17.64 | 17.68 | 17.34 | 17.40 | 1,335,791 | -0.28(-1.58%) |
Dec 27, 2013 | 17.91 | 17.93 | 17.65 | 17.68 | 980,073 | -0.20(-1.12%) |
Dec 26, 2013 | 17.75 | 17.90 | 17.66 | 17.88 | 1,911,392 | +0.21(+1.19%) |
Dec 24, 2013 | 17.58 | 17.76 | 17.58 | 17.67 | 1,398,890 | -0.06(-0.34%) |
Dec 23, 2013 | 17.61 | 17.76 | 17.52 | 17.73 | 2,666,378 | +0.15(+0.85%) |
Dec 20, 2013 | 17.77 | 17.83 | 17.50 | 17.58 | 3,902,083 | -0.22(-1.24%) |
Dec 19, 2013 | 17.60 | 17.82 | 17.50 | 17.80 | 3,138,365 | +0.10(+0.56%) |
Dec 18, 2013 | 17.49 | 17.75 | 17.31 | 17.70 | 1,847,859 | +0.22(+1.26%) |
Dec 17, 2013 | 17.36 | 17.55 | 17.17 | 17.48 | 1,884,450 | +0.12(+0.69%) |
Dec 16, 2013 | 16.99 | 17.37 | 16.91 | 17.36 | 2,834,604 | +0.42(+2.48%) |
Dec 13, 2013 | 16.45 | 16.98 | 16.45 | 16.94 | 1,751,886 | +0.52(+3.17%) |
Dec 12, 2013 | 16.57 | 16.57 | 16.25 | 16.42 | 2,920,647 | -0.07(-0.42%) |
Dec 11, 2013 | 16.98 | 16.99 | 16.42 | 16.49 | 1,789,553 | -0.41(-2.43%) |
Dec 10, 2013 | 16.80 | 17.00 | 16.70 | 16.90 | 1,260,662 | +0.01(+0.06%) |
Dec 09, 2013 | 16.73 | 17.04 | 16.67 | 16.89 | 2,196,858 | +0.25(+1.50%) |
Dec 06, 2013 | 16.51 | 16.75 | 16.50 | 16.64 | 0 | +0.23(+1.40%) |
Dec 05, 2013 | 16.61 | 16.71 | 16.36 | 16.41 | 1,826,286 | -0.20(-1.20%) |
Dec 04, 2013 | 16.44 | 16.69 | 16.40 | 16.61 | 1,316,898 | +0.11(+0.67%) |
Dec 03, 2013 | 16.49 | 16.63 | 16.34 | 16.50 | 2,302,410 | +0.05(+0.30%) |
Dec 02, 2013 | 16.36 | 16.62 | 16.26 | 16.45 | 2,308,011 | +0.09(+0.55%) |
Nov 29, 2013 | 16.23 | 16.44 | 16.15 | 16.36 | 0 | +0.21(+1.30%) |
Nov 27, 2013 | 16.03 | 16.27 | 16.00 | 16.15 | 0 | +0.14(+0.87%) |
Nov 26, 2013 | 16.01 | 16.42 | 15.99 | 16.01 | 0 | -0.92(-5.43%) |
Nov 25, 2013 | 16.89 | 17.00 | 16.35 | 16.93 | 3,472,530 | +0.07(+0.42%) |
Nov 22, 2013 | 16.72 | 17.01 | 16.26 | 16.86 | 0 | -0.26(-1.52%) |
Nov 21, 2013 | 17.05 | 17.23 | 16.99 | 17.12 | 1,690,175 | +0.08(+0.47%) |
Nov 20, 2013 | 17.19 | 17.37 | 17.01 | 17.04 | 1,793,402 | -0.09(-0.53%) |
Nov 19, 2013 | 17.45 | 17.65 | 17.13 | 17.13 | 2,204,528 | -0.38(-2.17%) |
Nov 18, 2013 | 17.81 | 17.97 | 17.48 | 17.51 | 1,998,911 | -0.48(-2.67%) |
Nov 15, 2013 | 18.03 | 18.03 | 17.70 | 17.99 | 0 | -0.01(-0.06%) |
Nov 14, 2013 | 18.06 | 18.11 | 17.87 | 18.00 | 1,478,315 | -0.05(-0.28%) |
Nov 13, 2013 | 17.78 | 18.05 | 17.76 | 18.05 | 1,480,280 | +0.19(+1.06%) |
Nov 12, 2013 | 17.95 | 17.97 | 17.76 | 17.86 | 0 | -0.09(-0.50%) |
Nov 11, 2013 | 17.88 | 18.00 | 17.70 | 17.95 | 2,279,368 | +0.44(+2.51%) |
Nov 08, 2013 | 17.32 | 17.75 | 17.21 | 17.51 | 0 | +0.11(+0.64%) |
Nov 07, 2013 | 17.84 | 17.92 | 17.34 | 17.40 | 3,047,517 | -0.43(-2.42%) |
Nov 06, 2013 | 18.40 | 18.48 | 17.79 | 17.83 | 2,615,151 | -0.41(-2.25%) |
Nov 05, 2013 | 18.15 | 18.46 | 17.87 | 18.24 | 3,039,813 | -0.11(-0.60%) |
Nov 04, 2013 | 17.99 | 18.38 | 17.84 | 18.35 | 3,650,127 | +0.38(+2.11%) |