Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.47 | 16.66 | 16.35 | 16.42 | 2,614,934 | -0.22(-1.31%) |
Jan 30, 2014 | 16.59 | 16.77 | 16.43 | 16.64 | 3,455,745 | +0.17(+1.05%) |
Jan 29, 2014 | 16.27 | 16.80 | 16.27 | 16.47 | 3,989,325 | +0.01(+0.05%) |
Jan 28, 2014 | 16.28 | 16.56 | 16.28 | 16.46 | 3,324,848 | +0.20(+1.24%) |
Jan 27, 2014 | 16.35 | 16.43 | 15.93 | 16.26 | 4,327,820 | -0.07(-0.41%) |
Jan 24, 2014 | 16.69 | 16.77 | 16.24 | 16.32 | 6,806,755 | -0.52(-3.07%) |
Jan 23, 2014 | 16.58 | 16.92 | 16.30 | 16.84 | 6,596,267 | +0.11(+0.67%) |
Jan 22, 2014 | 17.09 | 17.17 | 16.65 | 16.73 | 11,284,787 | -0.35(-2.06%) |
Jan 21, 2014 | 17.54 | 17.55 | 17.07 | 17.08 | 3,072,127 | -0.23(-1.34%) |
Jan 17, 2014 | 17.54 | 17.31 | 17.31 | 17.31 | 1,957,246 | -0.25(-1.41%) |
Jan 16, 2014 | 17.58 | 17.75 | 17.48 | 17.56 | 3,556,854 | -0.09(-0.51%) |
Jan 15, 2014 | 17.48 | 17.72 | 17.45 | 17.65 | 3,162,684 | +0.20(+1.16%) |
Jan 14, 2014 | 17.06 | 17.45 | 17.06 | 17.45 | 6,967,058 | +0.44(+2.60%) |
Jan 13, 2014 | 17.67 | 17.73 | 16.87 | 17.00 | 7,633,948 | -0.76(-4.26%) |
Jan 10, 2014 | 17.93 | 17.99 | 17.72 | 17.76 | 3,324,681 | -0.16(-0.88%) |
Jan 09, 2014 | 17.97 | 18.00 | 17.68 | 17.92 | 2,449,078 | +0.01(+0.04%) |
Jan 08, 2014 | 17.58 | 17.97 | 17.42 | 17.91 | 4,574,868 | +0.33(+1.87%) |
Jan 07, 2014 | 17.75 | 17.80 | 17.45 | 17.58 | 3,441,561 | -0.09(-0.51%) |
Jan 06, 2014 | 17.77 | 17.83 | 17.60 | 17.67 | 3,578,489 | -0.07(-0.38%) |
Jan 03, 2014 | 17.94 | 18.00 | 17.60 | 17.74 | 3,955,415 | -0.18(-1.00%) |
Jan 02, 2014 | 18.38 | 18.38 | 17.78 | 17.92 | 5,017,369 | -0.51(-2.76%) |
Dec 31, 2013 | 18.25 | 18.43 | 18.43 | 18.43 | 2,841,224 | +0.20(+1.11%) |
Dec 30, 2013 | 18.13 | 18.31 | 18.01 | 18.23 | 2,030,402 | +0.07(+0.37%) |
Dec 27, 2013 | 18.02 | 18.23 | 17.92 | 18.16 | 1,736,381 | +0.17(+0.96%) |
Dec 26, 2013 | 18.15 | 18.26 | 17.90 | 17.99 | 2,012,465 | -0.10(-0.54%) |
Dec 24, 2013 | 17.90 | 18.20 | 17.86 | 18.08 | 1,177,581 | +0.15(+0.84%) |
Dec 23, 2013 | 17.94 | 17.98 | 17.83 | 17.93 | 1,825,701 | +0.13(+0.72%) |
Dec 20, 2013 | 17.81 | 17.87 | 17.68 | 17.81 | 1,912,330 | +0.00(+0.00%) |
Dec 19, 2013 | 17.78 | 17.94 | 17.75 | 17.81 | 1,656,270 | -0.02(-0.08%) |
Dec 18, 2013 | 17.69 | 17.99 | 17.57 | 17.82 | 2,981,140 | +0.18(+1.02%) |
Dec 17, 2013 | 17.54 | 17.69 | 17.40 | 17.64 | 1,929,630 | +0.13(+0.73%) |
Dec 16, 2013 | 17.42 | 17.61 | 17.38 | 17.51 | 1,943,247 | +0.15(+0.86%) |
Dec 13, 2013 | 17.33 | 17.42 | 17.16 | 17.36 | 2,137,519 | +0.01(+0.04%) |
Dec 12, 2013 | 17.28 | 17.43 | 17.13 | 17.36 | 4,779,330 | +0.11(+0.63%) |
Dec 11, 2013 | 17.84 | 17.84 | 17.19 | 17.25 | 4,045,898 | -0.62(-3.46%) |
Dec 10, 2013 | 17.58 | 17.95 | 17.57 | 17.87 | 5,087,327 | +0.27(+1.52%) |
Dec 09, 2013 | 17.45 | 17.66 | 17.37 | 17.60 | 2,286,121 | +0.22(+1.29%) |
Dec 06, 2013 | 17.36 | 17.50 | 17.25 | 17.38 | 3,545,450 | +0.24(+1.39%) |
Dec 05, 2013 | 17.25 | 17.29 | 17.03 | 17.14 | 1,632,659 | -0.10(-0.60%) |
Dec 04, 2013 | 17.12 | 17.32 | 17.00 | 17.24 | 3,036,235 | +0.12(+0.70%) |
Dec 03, 2013 | 17.15 | 17.29 | 17.00 | 17.12 | 3,005,844 | -0.13(-0.78%) |
Dec 02, 2013 | 17.13 | 17.41 | 17.08 | 17.26 | 2,549,041 | +0.17(+1.00%) |
Nov 29, 2013 | 17.16 | 17.24 | 17.02 | 17.08 | 861,527 | -0.05(-0.30%) |
Nov 27, 2013 | 17.14 | 17.32 | 17.11 | 17.14 | 2,379,025 | +0.02(+0.13%) |
Nov 26, 2013 | 17.14 | 17.21 | 16.91 | 17.11 | 7,655,705 | +0.36(+2.13%) |
Nov 25, 2013 | 16.92 | 16.93 | 16.69 | 16.76 | 2,995,994 | -0.10(-0.57%) |
Nov 22, 2013 | 16.67 | 16.91 | 16.58 | 16.85 | 2,481,483 | +0.22(+1.34%) |
Nov 21, 2013 | 16.54 | 16.71 | 16.51 | 16.63 | 5,369,609 | +0.18(+1.09%) |
Nov 20, 2013 | 16.89 | 16.89 | 16.41 | 16.45 | 3,971,329 | -0.42(-2.47%) |
Nov 19, 2013 | 17.03 | 17.06 | 16.80 | 16.87 | 2,341,579 | -0.15(-0.88%) |
Nov 18, 2013 | 17.13 | 17.20 | 16.99 | 17.02 | 2,659,862 | -0.11(-0.65%) |
Nov 15, 2013 | 17.32 | 17.40 | 17.11 | 17.13 | 2,781,341 | -0.22(-1.25%) |
Nov 14, 2013 | 17.38 | 17.38 | 17.12 | 17.35 | 2,400,866 | +0.32(+1.88%) |
Nov 12, 2013 | 16.99 | 17.07 | 16.89 | 17.02 | 2,425,231 | +0.03(+0.18%) |
Nov 11, 2013 | 16.84 | 17.04 | 16.79 | 17.00 | 1,741,708 | +0.15(+0.88%) |
Nov 08, 2013 | 16.57 | 16.85 | 16.44 | 16.85 | 4,802,449 | +0.31(+1.89%) |
Nov 07, 2013 | 16.88 | 17.00 | 16.51 | 16.53 | 3,422,113 | -0.34(-2.03%) |
Nov 06, 2013 | 17.09 | 17.14 | 16.82 | 16.88 | 3,495,282 | -0.07(-0.44%) |
Nov 05, 2013 | 17.18 | 17.28 | 16.94 | 16.95 | 3,517,741 | -0.33(-1.90%) |
Nov 04, 2013 | 17.32 | 17.39 | 17.08 | 17.28 | 2,932,005 | -0.01(-0.09%) |