Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.82 | 16.29 | 15.78 | 16.07 | 6,284,801 | -0.05(-0.28%) |
Jan 30, 2014 | 16.45 | 16.52 | 16.01 | 16.12 | 4,599,387 | -0.15(-0.93%) |
Jan 29, 2014 | 16.35 | 16.53 | 16.15 | 16.27 | 3,871,020 | -0.27(-1.61%) |
Jan 28, 2014 | 16.57 | 16.88 | 16.47 | 16.54 | 5,121,270 | +0.04(+0.23%) |
Jan 27, 2014 | 16.34 | 16.61 | 15.85 | 16.50 | 8,191,938 | +0.21(+1.26%) |
Jan 24, 2014 | 16.79 | 16.79 | 16.09 | 16.29 | 6,867,740 | -0.60(-3.55%) |
Jan 23, 2014 | 16.88 | 16.98 | 16.71 | 16.89 | 3,798,720 | -0.11(-0.67%) |
Jan 22, 2014 | 16.73 | 17.03 | 16.60 | 17.01 | 3,978,569 | +0.28(+1.68%) |
Jan 21, 2014 | 16.82 | 16.85 | 16.41 | 16.73 | 6,480,532 | -0.06(-0.36%) |
Jan 17, 2014 | 17.56 | 16.79 | 16.79 | 16.79 | 16,729,345 | -0.74(-4.25%) |
Jan 16, 2014 | 17.52 | 17.62 | 17.28 | 17.53 | 4,961,977 | -0.07(-0.39%) |
Jan 15, 2014 | 17.62 | 17.68 | 17.45 | 17.60 | 2,862,773 | -0.02(-0.13%) |
Jan 14, 2014 | 17.41 | 17.62 | 17.27 | 17.62 | 4,484,446 | +0.38(+2.20%) |
Jan 13, 2014 | 17.71 | 17.74 | 17.22 | 17.24 | 4,726,074 | -0.58(-3.24%) |
Jan 10, 2014 | 17.65 | 17.93 | 17.57 | 17.82 | 3,483,184 | +0.26(+1.47%) |
Jan 09, 2014 | 17.55 | 17.68 | 17.32 | 17.56 | 3,253,358 | +0.07(+0.39%) |
Jan 08, 2014 | 17.25 | 17.62 | 17.13 | 17.49 | 4,768,798 | +0.19(+1.12%) |
Jan 07, 2014 | 17.35 | 17.49 | 17.23 | 17.30 | 3,833,692 | +0.01(+0.04%) |
Jan 06, 2014 | 17.60 | 17.69 | 17.18 | 17.29 | 4,595,339 | -0.24(-1.38%) |
Jan 03, 2014 | 17.24 | 17.56 | 17.19 | 17.53 | 4,210,504 | +0.36(+2.07%) |
Jan 02, 2014 | 17.21 | 17.35 | 17.12 | 17.18 | 3,075,378 | -0.06(-0.35%) |
Dec 31, 2013 | 17.24 | 17.24 | 17.24 | 17.24 | 3,761,956 | -0.02(-0.13%) |
Dec 30, 2013 | 17.00 | 17.34 | 17.00 | 17.26 | 2,719,271 | +0.25(+1.47%) |
Dec 27, 2013 | 17.14 | 17.26 | 17.00 | 17.01 | 2,614,476 | -0.10(-0.58%) |
Dec 26, 2013 | 17.13 | 17.25 | 17.09 | 17.11 | 1,503,485 | -0.01(-0.04%) |
Dec 24, 2013 | 17.05 | 17.32 | 17.00 | 17.12 | 1,796,630 | +0.09(+0.53%) |
Dec 23, 2013 | 16.55 | 17.08 | 16.49 | 17.03 | 4,727,578 | +0.61(+3.69%) |
Dec 20, 2013 | 16.47 | 16.64 | 16.35 | 16.42 | 6,765,195 | +0.02(+0.09%) |
Dec 19, 2013 | 16.43 | 16.46 | 16.24 | 16.41 | 4,632,190 | -0.09(-0.55%) |
Dec 18, 2013 | 16.20 | 16.53 | 15.97 | 16.50 | 6,776,497 | +0.47(+2.93%) |
Dec 17, 2013 | 16.22 | 16.22 | 15.91 | 16.03 | 3,919,477 | -0.20(-1.21%) |
Dec 16, 2013 | 16.29 | 16.35 | 16.07 | 16.22 | 2,707,731 | +0.11(+0.71%) |
Dec 13, 2013 | 16.29 | 16.39 | 15.93 | 16.11 | 4,323,583 | -0.14(-0.89%) |
Dec 12, 2013 | 16.14 | 16.36 | 16.10 | 16.26 | 4,573,647 | +0.14(+0.85%) |
Dec 11, 2013 | 16.26 | 16.31 | 15.97 | 16.12 | 5,498,330 | -0.17(-1.02%) |
Dec 10, 2013 | 16.29 | 16.63 | 16.27 | 16.29 | 4,597,176 | +0.00(+0.00%) |
Dec 09, 2013 | 16.46 | 16.54 | 16.18 | 16.29 | 5,901,741 | -0.10(-0.60%) |
Dec 06, 2013 | 16.42 | 16.76 | 16.36 | 16.38 | 5,392,940 | +0.24(+1.50%) |
Dec 05, 2013 | 16.28 | 16.41 | 16.03 | 16.14 | 5,038,596 | -0.17(-1.02%) |
Dec 04, 2013 | 16.47 | 16.50 | 16.09 | 16.31 | 6,145,822 | -0.16(-0.97%) |
Dec 03, 2013 | 16.56 | 16.60 | 16.29 | 16.47 | 4,481,279 | -0.13(-0.78%) |
Dec 02, 2013 | 16.94 | 16.99 | 16.57 | 16.60 | 5,350,751 | -0.38(-2.23%) |
Nov 29, 2013 | 17.02 | 17.10 | 16.88 | 16.97 | 2,690,101 | -0.05(-0.31%) |
Nov 27, 2013 | 16.87 | 17.07 | 16.79 | 17.03 | 5,551,729 | +0.32(+1.90%) |
Nov 26, 2013 | 16.46 | 16.74 | 16.43 | 16.71 | 8,720,768 | +0.25(+1.52%) |
Nov 25, 2013 | 16.55 | 16.60 | 16.27 | 16.46 | 3,447,793 | -0.04(-0.23%) |
Nov 22, 2013 | 16.63 | 16.72 | 16.41 | 16.50 | 4,974,699 | -0.19(-1.13%) |
Nov 21, 2013 | 16.37 | 16.69 | 16.16 | 16.69 | 4,962,610 | +0.55(+3.38%) |
Nov 20, 2013 | 16.09 | 16.58 | 16.08 | 16.14 | 9,769,267 | +0.20(+1.28%) |
Nov 19, 2013 | 15.87 | 16.24 | 15.79 | 15.94 | 6,944,033 | +0.17(+1.11%) |
Nov 18, 2013 | 16.10 | 16.12 | 15.66 | 15.76 | 3,410,645 | -0.29(-1.79%) |
Nov 15, 2013 | 16.16 | 16.27 | 16.01 | 16.05 | 2,820,919 | +0.01(+0.05%) |
Nov 14, 2013 | 15.89 | 16.24 | 15.87 | 16.04 | 4,015,897 | +0.15(+0.95%) |
Nov 13, 2013 | 15.35 | 15.98 | 15.35 | 15.89 | 6,386,473 | +0.40(+2.59%) |
Nov 12, 2013 | 15.23 | 15.54 | 15.20 | 15.49 | 5,305,658 | +0.12(+0.79%) |
Nov 11, 2013 | 15.41 | 15.41 | 15.20 | 15.37 | 2,640,462 | -0.04(-0.25%) |
Nov 08, 2013 | 15.35 | 15.43 | 14.98 | 15.41 | 5,513,354 | -0.02(-0.10%) |
Nov 07, 2013 | 15.87 | 16.08 | 15.39 | 15.42 | 4,159,989 | -0.30(-1.88%) |
Nov 06, 2013 | 15.79 | 15.84 | 15.55 | 15.72 | 3,335,873 | -0.02(-0.10%) |
Nov 05, 2013 | 15.86 | 15.91 | 15.66 | 15.73 | 4,662,529 | -0.18(-1.14%) |
Nov 04, 2013 | 16.00 | 16.11 | 15.86 | 15.91 | 4,452,830 | +0.00(+0.00%) |