Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.19 | 18.33 | 18.15 | 18.25 | 38,799,608 | -0.15(-0.81%) |
Jan 30, 2014 | 18.41 | 18.51 | 18.25 | 18.40 | 32,946,436 | +0.04(+0.24%) |
Jan 29, 2014 | 18.41 | 18.56 | 18.32 | 18.36 | 36,425,956 | -0.16(-0.88%) |
Jan 28, 2014 | 18.38 | 18.63 | 18.27 | 18.52 | 43,618,928 | +0.13(+0.73%) |
Jan 27, 2014 | 18.42 | 18.59 | 18.34 | 18.39 | 43,776,892 | -0.07(-0.36%) |
Jan 24, 2014 | 18.51 | 18.74 | 18.44 | 18.45 | 47,326,988 | -0.24(-1.27%) |
Jan 23, 2014 | 18.72 | 18.78 | 18.52 | 18.69 | 54,050,012 | -0.13(-0.71%) |
Jan 22, 2014 | 18.88 | 19.00 | 18.71 | 18.82 | 65,536,060 | -0.21(-1.09%) |
Jan 21, 2014 | 19.23 | 19.19 | 18.80 | 19.03 | 56,736,232 | -0.19(-1.01%) |
Jan 17, 2014 | 18.86 | 19.23 | 19.23 | 19.23 | 150,259,008 | -0.51(-2.60%) |
Jan 16, 2014 | 19.81 | 19.89 | 19.58 | 19.74 | 63,959,740 | -0.10(-0.49%) |
Jan 15, 2014 | 19.72 | 20.17 | 19.79 | 19.84 | 78,311,840 | +0.12(+0.60%) |
Jan 14, 2014 | 19.35 | 19.75 | 19.26 | 19.72 | 99,634,392 | +0.75(+3.96%) |
Jan 13, 2014 | 19.06 | 19.33 | 18.91 | 18.97 | 54,144,644 | -0.02(-0.12%) |
Jan 10, 2014 | 18.97 | 19.23 | 18.97 | 18.99 | 41,169,696 | +0.16(+0.87%) |
Jan 09, 2014 | 18.91 | 19.00 | 18.78 | 18.82 | 27,992,080 | -0.09(-0.47%) |
Jan 08, 2014 | 19.07 | 19.12 | 18.82 | 18.91 | 39,592,800 | -0.12(-0.61%) |
Jan 07, 2014 | 19.00 | 19.14 | 18.94 | 19.03 | 26,334,910 | +0.09(+0.49%) |
Jan 06, 2014 | 19.17 | 19.18 | 18.93 | 18.94 | 38,529,180 | -0.24(-1.24%) |
Jan 03, 2014 | 19.23 | 19.26 | 19.04 | 19.17 | 37,382,088 | -0.01(-0.04%) |
Jan 02, 2014 | 19.17 | 19.20 | 18.94 | 19.18 | 42,777,228 | -0.12(-0.64%) |
Dec 31, 2013 | 19.20 | 19.30 | 19.30 | 19.30 | 30,665,322 | +0.08(+0.41%) |
Dec 30, 2013 | 19.09 | 19.23 | 19.04 | 19.23 | 26,598,340 | +0.19(+0.98%) |
Dec 27, 2013 | 19.15 | 19.19 | 18.95 | 19.04 | 17,441,808 | -0.07(-0.39%) |
Dec 26, 2013 | 18.91 | 19.11 | 18.91 | 19.11 | 22,794,464 | +0.20(+1.06%) |
Dec 24, 2013 | 18.88 | 19.06 | 18.85 | 18.91 | 16,346,176 | +0.08(+0.43%) |
Dec 23, 2013 | 18.80 | 18.91 | 18.73 | 18.83 | 37,558,880 | +0.20(+1.06%) |
Dec 20, 2013 | 18.71 | 18.85 | 18.62 | 18.64 | 74,463,352 | -0.06(-0.34%) |
Dec 19, 2013 | 18.68 | 18.77 | 18.51 | 18.70 | 42,816,468 | -0.01(-0.04%) |
Dec 18, 2013 | 18.39 | 18.74 | 18.24 | 18.71 | 57,383,408 | +0.37(+2.01%) |
Dec 17, 2013 | 18.13 | 18.42 | 18.13 | 18.34 | 37,754,300 | +0.15(+0.84%) |
Dec 16, 2013 | 18.16 | 18.38 | 18.10 | 18.19 | 33,677,616 | +0.12(+0.66%) |
Dec 13, 2013 | 18.01 | 18.21 | 17.97 | 18.07 | 27,742,642 | -0.13(-0.74%) |
Dec 12, 2013 | 18.36 | 18.51 | 18.16 | 18.20 | 29,140,504 | +0.04(+0.20%) |
Dec 11, 2013 | 18.41 | 18.51 | 18.15 | 18.16 | 33,038,340 | -0.30(-1.61%) |
Dec 10, 2013 | 18.48 | 18.57 | 18.34 | 18.46 | 24,448,194 | -0.08(-0.44%) |
Dec 09, 2013 | 18.48 | 18.65 | 18.36 | 18.54 | 39,812,624 | +0.08(+0.44%) |
Dec 06, 2013 | 18.57 | 18.78 | 18.41 | 18.46 | 0 | +0.42(+2.31%) |
Dec 05, 2013 | 17.72 | 18.11 | 17.66 | 18.04 | 61,017,712 | +0.39(+2.19%) |
Dec 04, 2013 | 17.49 | 17.74 | 17.49 | 17.66 | 58,419,704 | +0.14(+0.81%) |
Dec 03, 2013 | 17.62 | 17.65 | 17.40 | 17.52 | 47,076,124 | -0.11(-0.63%) |
Dec 02, 2013 | 17.85 | 17.85 | 17.59 | 17.63 | 34,531,036 | -0.10(-0.59%) |
Nov 29, 2013 | 17.78 | 17.84 | 17.67 | 17.73 | 0 | -0.04(-0.25%) |
Nov 27, 2013 | 17.58 | 17.79 | 17.49 | 17.78 | 0 | +0.19(+1.06%) |
Nov 26, 2013 | 17.69 | 17.73 | 17.49 | 17.59 | 41,113,664 | -0.07(-0.42%) |
Nov 25, 2013 | 17.87 | 17.87 | 17.48 | 17.66 | 58,256,144 | -0.09(-0.50%) |
Nov 22, 2013 | 18.22 | 18.23 | 17.73 | 17.75 | 0 | -1.01(-5.39%) |
Nov 21, 2013 | 18.30 | 18.81 | 18.24 | 18.77 | 59,077,816 | +0.50(+2.73%) |
Nov 20, 2013 | 18.37 | 18.46 | 18.19 | 18.27 | 27,270,090 | -0.10(-0.57%) |
Nov 19, 2013 | 18.40 | 18.50 | 18.30 | 18.37 | 33,227,940 | +0.07(+0.41%) |
Nov 18, 2013 | 18.30 | 18.37 | 18.21 | 18.30 | 33,147,756 | +0.06(+0.33%) |
Nov 15, 2013 | 18.15 | 18.26 | 18.04 | 18.24 | 0 | +0.10(+0.55%) |
Nov 14, 2013 | 18.17 | 18.22 | 18.11 | 18.14 | 26,741,242 | -0.16(-0.87%) |
Nov 13, 2013 | 18.04 | 18.31 | 18.00 | 18.30 | 30,613,392 | +0.13(+0.70%) |
Nov 12, 2013 | 17.84 | 18.22 | 17.84 | 18.17 | 50,585,464 | +0.19(+1.08%) |
Nov 11, 2013 | 17.88 | 18.07 | 17.80 | 17.98 | 25,806,788 | +0.06(+0.33%) |
Nov 08, 2013 | 17.87 | 17.94 | 17.73 | 17.92 | 0 | +0.02(+0.13%) |
Nov 07, 2013 | 18.13 | 18.13 | 17.85 | 17.89 | 34,376,344 | -0.14(-0.77%) |
Nov 06, 2013 | 17.90 | 18.08 | 17.77 | 18.03 | 34,297,580 | +0.16(+0.89%) |
Nov 05, 2013 | 17.79 | 17.93 | 17.68 | 17.87 | 30,643,706 | +0.00(+0.00%) |
Nov 04, 2013 | 17.92 | 17.98 | 17.80 | 17.87 | 36,126,556 | -0.05(-0.29%) |