Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.67 | 15.11 | 14.62 | 14.89 | 4,575,795 | -0.04(-0.27%) |
Jan 30, 2014 | 14.99 | 15.04 | 14.67 | 14.93 | 7,368,514 | +0.17(+1.15%) |
Jan 29, 2014 | 15.40 | 15.40 | 14.69 | 14.76 | 10,564,781 | -0.89(-5.69%) |
Jan 28, 2014 | 15.48 | 15.88 | 15.48 | 15.65 | 5,399,922 | +0.16(+1.03%) |
Jan 27, 2014 | 15.47 | 15.60 | 15.20 | 15.49 | 4,672,956 | -0.01(-0.06%) |
Jan 24, 2014 | 16.21 | 16.21 | 15.33 | 15.50 | 10,039,925 | -0.86(-5.26%) |
Jan 23, 2014 | 16.32 | 16.39 | 16.22 | 16.36 | 2,884,511 | -0.10(-0.61%) |
Jan 22, 2014 | 16.46 | 16.54 | 16.25 | 16.46 | 3,189,491 | +0.07(+0.43%) |
Jan 21, 2014 | 16.42 | 16.53 | 16.29 | 16.39 | 2,856,706 | +0.08(+0.49%) |
Jan 17, 2014 | 16.60 | 16.31 | 16.31 | 16.31 | 5,044,500 | -0.44(-2.63%) |
Jan 16, 2014 | 16.73 | 16.82 | 16.48 | 16.75 | 4,303,993 | -0.06(-0.36%) |
Jan 15, 2014 | 16.74 | 17.00 | 16.66 | 16.81 | 4,522,445 | +0.09(+0.54%) |
Jan 14, 2014 | 16.57 | 16.87 | 16.47 | 16.72 | 2,631,996 | +0.23(+1.39%) |
Jan 13, 2014 | 16.75 | 16.92 | 16.44 | 16.49 | 4,326,373 | -0.31(-1.85%) |
Jan 10, 2014 | 17.01 | 17.09 | 16.70 | 16.80 | 4,015,107 | -0.18(-1.06%) |
Jan 09, 2014 | 17.00 | 17.15 | 16.80 | 16.98 | 3,969,698 | +0.01(+0.06%) |
Jan 08, 2014 | 17.04 | 17.13 | 16.91 | 16.97 | 2,695,982 | -0.12(-0.70%) |
Jan 07, 2014 | 17.00 | 17.22 | 16.96 | 17.09 | 3,628,795 | +0.14(+0.83%) |
Jan 06, 2014 | 17.14 | 17.25 | 16.89 | 16.95 | 1,643,655 | -0.11(-0.64%) |
Jan 03, 2014 | 17.07 | 17.16 | 16.91 | 17.06 | 1,818,917 | +0.00(+0.00%) |
Jan 02, 2014 | 17.23 | 17.24 | 16.94 | 17.06 | 2,337,496 | -0.16(-0.93%) |
Dec 31, 2013 | 17.25 | 17.22 | 17.22 | 17.22 | 2,324,100 | +0.05(+0.29%) |
Dec 30, 2013 | 17.10 | 17.30 | 17.01 | 17.17 | 2,370,153 | -0.15(-0.87%) |
Dec 27, 2013 | 17.43 | 17.45 | 17.25 | 17.32 | 1,147,026 | -0.04(-0.23%) |
Dec 26, 2013 | 17.25 | 17.49 | 17.25 | 17.36 | 1,229,727 | +0.12(+0.70%) |
Dec 24, 2013 | 17.26 | 17.34 | 17.11 | 17.24 | 874,251 | +0.01(+0.06%) |
Dec 23, 2013 | 17.46 | 17.50 | 17.21 | 17.23 | 2,133,109 | -0.08(-0.46%) |
Dec 20, 2013 | 17.10 | 17.41 | 17.06 | 17.31 | 3,546,725 | +0.15(+0.87%) |
Dec 19, 2013 | 17.00 | 17.17 | 16.90 | 17.16 | 2,414,149 | +0.08(+0.47%) |
Dec 18, 2013 | 16.77 | 17.10 | 16.52 | 17.08 | 4,579,153 | +0.16(+0.95%) |
Dec 17, 2013 | 17.02 | 17.04 | 16.80 | 16.92 | 2,288,505 | -0.06(-0.35%) |
Dec 16, 2013 | 16.94 | 17.05 | 16.87 | 16.98 | 2,212,253 | +0.16(+0.95%) |
Dec 13, 2013 | 16.80 | 16.96 | 16.65 | 16.82 | 2,157,188 | +0.01(+0.06%) |
Dec 12, 2013 | 16.95 | 17.01 | 16.70 | 16.81 | 3,812,876 | -0.22(-1.29%) |
Dec 11, 2013 | 17.82 | 17.82 | 16.85 | 17.03 | 10,972,850 | -0.79(-4.43%) |
Dec 10, 2013 | 17.99 | 18.09 | 17.75 | 17.82 | 3,046,039 | -0.09(-0.50%) |
Dec 09, 2013 | 17.75 | 17.93 | 17.71 | 17.91 | 1,976,869 | +0.24(+1.36%) |
Dec 06, 2013 | 17.73 | 17.80 | 17.59 | 17.67 | 2,173,384 | +0.12(+0.68%) |
Dec 05, 2013 | 17.70 | 17.70 | 17.51 | 17.55 | 2,028,861 | -0.24(-1.35%) |
Dec 04, 2013 | 17.71 | 17.87 | 17.51 | 17.79 | 3,193,080 | +0.02(+0.11%) |
Dec 03, 2013 | 17.64 | 17.79 | 17.50 | 17.77 | 3,287,393 | +0.02(+0.11%) |
Dec 02, 2013 | 17.86 | 17.95 | 17.59 | 17.75 | 3,460,679 | -0.08(-0.45%) |
Nov 29, 2013 | 17.79 | 18.12 | 17.74 | 17.83 | 2,537,583 | +0.03(+0.17%) |
Nov 27, 2013 | 17.50 | 17.91 | 17.43 | 17.80 | 2,866,019 | +0.29(+1.66%) |
Nov 26, 2013 | 17.57 | 17.64 | 17.36 | 17.51 | 2,910,953 | -0.07(-0.40%) |
Nov 25, 2013 | 17.66 | 17.98 | 17.50 | 17.58 | 2,226,528 | +0.10(+0.57%) |
Nov 22, 2013 | 17.41 | 17.55 | 17.35 | 17.48 | 2,666,192 | +0.11(+0.63%) |
Nov 21, 2013 | 17.22 | 17.45 | 17.11 | 17.37 | 3,824,926 | +0.23(+1.34%) |
Nov 20, 2013 | 17.17 | 17.43 | 17.07 | 17.14 | 3,149,671 | +0.06(+0.35%) |
Nov 19, 2013 | 17.15 | 17.25 | 17.01 | 17.08 | 4,758,044 | -0.04(-0.23%) |
Nov 18, 2013 | 17.45 | 17.48 | 17.07 | 17.12 | 3,590,988 | -0.20(-1.15%) |
Nov 15, 2013 | 17.36 | 17.50 | 17.15 | 17.32 | 6,179,334 | -0.03(-0.17%) |
Nov 14, 2013 | 17.53 | 17.55 | 17.28 | 17.35 | 6,457,409 | -0.05(-0.29%) |
Nov 13, 2013 | 17.15 | 17.46 | 17.15 | 17.40 | 4,032,810 | +0.14(+0.81%) |
Nov 12, 2013 | 17.27 | 17.44 | 17.17 | 17.26 | 4,104,072 | -0.07(-0.40%) |
Nov 11, 2013 | 17.51 | 17.52 | 17.26 | 17.33 | 3,068,372 | -0.13(-0.74%) |
Nov 08, 2013 | 17.58 | 17.76 | 17.38 | 17.46 | 6,314,669 | -0.05(-0.29%) |
Nov 07, 2013 | 17.79 | 17.79 | 17.41 | 17.51 | 6,840,723 | -0.26(-1.46%) |
Nov 06, 2013 | 17.68 | 17.78 | 17.56 | 17.77 | 6,255,363 | +0.09(+0.51%) |
Nov 05, 2013 | 17.66 | 17.85 | 17.49 | 17.68 | 14,356,195 | -0.06(-0.34%) |
Nov 04, 2013 | 18.35 | 18.39 | 17.66 | 17.74 | 8,726,360 | -0.53(-2.90%) |