Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.16 | 16.31 | 16.08 | 16.16 | 3,498,396 | -0.26(-1.59%) |
Jan 30, 2014 | 16.14 | 16.59 | 16.14 | 16.42 | 2,942,581 | +0.42(+2.64%) |
Jan 29, 2014 | 16.12 | 16.42 | 15.94 | 16.00 | 3,366,048 | -0.23(-1.44%) |
Jan 28, 2014 | 16.10 | 16.34 | 15.78 | 16.23 | 5,015,698 | -0.02(-0.11%) |
Jan 27, 2014 | 16.12 | 16.49 | 15.94 | 16.25 | 4,813,319 | +0.10(+0.61%) |
Jan 24, 2014 | 16.58 | 16.61 | 16.04 | 16.15 | 6,256,730 | -0.54(-3.23%) |
Jan 23, 2014 | 16.48 | 16.93 | 16.46 | 16.69 | 5,836,284 | +0.04(+0.27%) |
Jan 22, 2014 | 16.42 | 16.84 | 16.38 | 16.65 | 5,415,568 | +0.26(+1.59%) |
Jan 21, 2014 | 16.22 | 16.55 | 16.21 | 16.39 | 4,419,532 | +0.19(+1.17%) |
Jan 17, 2014 | 15.79 | 16.20 | 16.20 | 16.20 | 4,120,791 | +0.38(+2.39%) |
Jan 16, 2014 | 15.94 | 16.01 | 15.77 | 15.82 | 2,881,295 | -0.16(-1.01%) |
Jan 15, 2014 | 16.09 | 16.09 | 15.88 | 15.98 | 3,467,213 | -0.11(-0.67%) |
Jan 14, 2014 | 15.56 | 16.16 | 15.38 | 16.09 | 7,724,559 | +1.17(+7.84%) |
Jan 13, 2014 | 15.29 | 15.38 | 14.76 | 14.92 | 5,972,299 | -0.39(-2.53%) |
Jan 10, 2014 | 15.38 | 15.43 | 15.19 | 15.31 | 3,288,992 | -0.07(-0.47%) |
Jan 09, 2014 | 15.30 | 15.47 | 15.23 | 15.38 | 3,255,393 | +0.04(+0.23%) |
Jan 08, 2014 | 15.02 | 15.40 | 14.95 | 15.34 | 5,624,622 | +0.40(+2.65%) |
Jan 07, 2014 | 15.25 | 15.41 | 14.95 | 14.95 | 6,410,180 | -0.30(-1.95%) |
Jan 06, 2014 | 15.40 | 15.41 | 15.05 | 15.24 | 4,238,302 | -0.22(-1.40%) |
Jan 03, 2014 | 15.33 | 15.49 | 15.24 | 15.46 | 3,152,959 | +0.16(+1.06%) |
Jan 02, 2014 | 15.56 | 15.56 | 15.25 | 15.30 | 3,402,469 | -0.39(-2.47%) |
Dec 31, 2013 | 15.36 | 15.68 | 15.68 | 15.68 | 3,869,712 | +0.31(+2.05%) |
Dec 30, 2013 | 15.32 | 15.52 | 15.32 | 15.37 | 3,652,793 | +0.07(+0.47%) |
Dec 27, 2013 | 15.22 | 15.41 | 15.20 | 15.30 | 3,639,734 | +0.23(+1.55%) |
Dec 26, 2013 | 14.93 | 15.21 | 14.80 | 15.06 | 3,980,486 | +0.16(+1.09%) |
Dec 24, 2013 | 14.85 | 15.01 | 14.84 | 14.90 | 1,746,792 | +0.10(+0.67%) |
Dec 23, 2013 | 14.76 | 14.85 | 14.65 | 14.80 | 8,160,747 | +0.31(+2.11%) |
Dec 20, 2013 | 14.65 | 14.76 | 14.40 | 14.50 | 11,686,539 | -0.13(-0.86%) |
Dec 19, 2013 | 14.17 | 14.91 | 14.12 | 14.62 | 15,726,249 | +0.53(+3.77%) |
Dec 18, 2013 | 17.73 | 14.39 | 13.76 | 14.09 | 27,143,110 | -3.64(-20.54%) |
Dec 17, 2013 | 17.74 | 17.93 | 17.48 | 17.73 | 6,404,623 | +0.04(+0.20%) |
Dec 16, 2013 | 17.20 | 17.91 | 17.16 | 17.70 | 4,206,511 | +0.55(+3.20%) |
Dec 13, 2013 | 17.19 | 17.37 | 17.11 | 17.15 | 2,694,158 | -0.03(-0.16%) |
Dec 12, 2013 | 17.46 | 17.47 | 17.02 | 17.18 | 5,065,295 | -0.24(-1.39%) |
Dec 11, 2013 | 17.89 | 18.02 | 17.37 | 17.42 | 3,967,592 | -0.47(-2.61%) |
Dec 10, 2013 | 18.36 | 18.40 | 17.78 | 17.89 | 4,735,298 | -0.60(-3.26%) |
Dec 09, 2013 | 18.38 | 18.75 | 18.32 | 18.49 | 2,359,337 | +0.13(+0.69%) |
Dec 06, 2013 | 18.51 | 18.62 | 18.19 | 18.36 | 2,617,229 | -0.07(-0.39%) |
Dec 05, 2013 | 17.96 | 18.44 | 17.84 | 18.44 | 6,074,898 | +0.51(+2.86%) |
Dec 04, 2013 | 17.87 | 18.35 | 17.84 | 17.92 | 3,827,298 | -0.04(-0.25%) |
Dec 03, 2013 | 17.99 | 18.15 | 17.82 | 17.97 | 2,901,438 | -0.07(-0.40%) |
Dec 02, 2013 | 18.19 | 18.44 | 18.02 | 18.04 | 2,611,605 | -0.19(-1.04%) |
Nov 29, 2013 | 18.41 | 18.42 | 18.14 | 18.23 | 1,315,528 | -0.08(-0.44%) |
Nov 27, 2013 | 18.09 | 18.47 | 18.03 | 18.31 | 3,289,866 | +0.31(+1.75%) |
Nov 26, 2013 | 17.82 | 18.09 | 17.81 | 18.00 | 3,140,162 | +0.26(+1.47%) |
Nov 25, 2013 | 17.64 | 17.88 | 17.60 | 17.73 | 2,076,987 | +0.09(+0.51%) |
Nov 22, 2013 | 17.53 | 17.71 | 17.46 | 17.64 | 2,232,514 | +0.18(+1.03%) |
Nov 21, 2013 | 17.32 | 17.51 | 17.23 | 17.46 | 3,651,306 | +0.07(+0.41%) |
Nov 20, 2013 | 17.79 | 17.88 | 17.34 | 17.39 | 3,206,075 | -0.32(-1.83%) |
Nov 19, 2013 | 18.09 | 18.09 | 17.65 | 17.72 | 2,436,506 | -0.31(-1.75%) |
Nov 18, 2013 | 17.92 | 18.42 | 17.92 | 18.03 | 2,693,309 | +0.21(+1.16%) |
Nov 15, 2013 | 17.91 | 18.00 | 17.80 | 17.82 | 4,908,468 | -0.04(-0.25%) |
Nov 14, 2013 | 18.17 | 18.21 | 17.64 | 17.87 | 4,604,731 | -0.72(-3.87%) |
Nov 13, 2013 | 18.62 | 18.83 | 18.44 | 18.59 | 2,080,300 | -0.05(-0.29%) |
Nov 12, 2013 | 18.52 | 18.70 | 18.45 | 18.64 | 1,880,087 | +0.13(+0.73%) |
Nov 11, 2013 | 18.29 | 18.58 | 18.12 | 18.51 | 1,723,974 | +0.13(+0.73%) |
Nov 08, 2013 | 18.15 | 18.39 | 18.10 | 18.37 | 1,549,245 | +0.28(+1.53%) |
Nov 07, 2013 | 18.52 | 18.62 | 18.09 | 18.10 | 2,715,468 | -0.35(-1.89%) |
Nov 06, 2013 | 18.74 | 18.75 | 18.38 | 18.45 | 2,708,258 | -0.30(-1.62%) |
Nov 05, 2013 | 18.62 | 18.78 | 18.45 | 18.75 | 2,235,825 | +0.13(+0.72%) |
Nov 04, 2013 | 18.66 | 18.84 | 18.53 | 18.62 | 2,244,122 | +0.06(+0.34%) |