Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.75 | 16.10 | 15.69 | 15.89 | 9,132,804 | -0.12(-0.75%) |
Jan 30, 2014 | 15.81 | 16.10 | 15.70 | 16.01 | 5,402,012 | +0.32(+2.07%) |
Jan 29, 2014 | 15.56 | 15.82 | 15.47 | 15.69 | 8,929,128 | +0.20(+1.32%) |
Jan 28, 2014 | 15.46 | 15.62 | 15.44 | 15.48 | 7,764,227 | +0.02(+0.12%) |
Jan 27, 2014 | 15.50 | 15.67 | 15.42 | 15.46 | 8,167,309 | +0.00(+0.00%) |
Jan 24, 2014 | 15.44 | 15.62 | 15.35 | 15.46 | 8,617,202 | +0.00(+0.00%) |
Jan 23, 2014 | 15.43 | 15.54 | 15.35 | 15.46 | 7,772,533 | -0.06(-0.42%) |
Jan 22, 2014 | 15.63 | 15.67 | 15.44 | 15.53 | 8,598,169 | -0.05(-0.30%) |
Jan 21, 2014 | 15.79 | 15.85 | 15.48 | 15.57 | 6,825,176 | -0.16(-1.00%) |
Jan 17, 2014 | 16.09 | 15.73 | 15.73 | 15.73 | 16,507,253 | -0.34(-2.13%) |
Jan 16, 2014 | 16.11 | 16.25 | 16.04 | 16.08 | 8,729,948 | -0.06(-0.34%) |
Jan 15, 2014 | 16.22 | 16.22 | 15.97 | 16.13 | 7,931,350 | -0.09(-0.57%) |
Jan 14, 2014 | 16.49 | 16.49 | 15.91 | 16.22 | 11,678,647 | -0.35(-2.13%) |
Jan 13, 2014 | 16.72 | 16.95 | 16.49 | 16.58 | 4,934,737 | -0.29(-1.70%) |
Jan 10, 2014 | 17.05 | 17.06 | 16.72 | 16.86 | 4,251,514 | -0.11(-0.66%) |
Jan 09, 2014 | 17.08 | 17.11 | 16.96 | 16.97 | 4,317,798 | -0.04(-0.22%) |
Jan 08, 2014 | 16.99 | 17.10 | 16.77 | 17.01 | 5,950,426 | +0.02(+0.14%) |
Jan 07, 2014 | 16.88 | 17.04 | 16.70 | 16.99 | 5,509,019 | +0.22(+1.30%) |
Jan 06, 2014 | 17.05 | 17.21 | 16.76 | 16.77 | 6,455,112 | -0.19(-1.15%) |
Jan 03, 2014 | 16.51 | 17.02 | 16.36 | 16.97 | 7,756,371 | +0.20(+1.22%) |
Jan 02, 2014 | 16.61 | 16.77 | 16.51 | 16.76 | 7,137,725 | +0.22(+1.35%) |
Dec 31, 2013 | 16.51 | 16.54 | 16.54 | 16.54 | 3,111,516 | +0.03(+0.17%) |
Dec 30, 2013 | 16.50 | 16.62 | 16.46 | 16.51 | 3,557,039 | -0.02(-0.11%) |
Dec 27, 2013 | 16.80 | 16.90 | 16.47 | 16.53 | 3,369,930 | -0.24(-1.44%) |
Dec 26, 2013 | 16.88 | 16.97 | 16.68 | 16.77 | 3,577,162 | -0.08(-0.49%) |
Dec 24, 2013 | 16.77 | 16.87 | 16.68 | 16.85 | 2,445,094 | +0.02(+0.11%) |
Dec 23, 2013 | 16.65 | 17.07 | 16.64 | 16.84 | 8,832,222 | +0.26(+1.57%) |
Dec 20, 2013 | 16.42 | 16.70 | 16.32 | 16.58 | 14,807,663 | +0.19(+1.19%) |
Dec 19, 2013 | 15.93 | 16.47 | 15.90 | 16.38 | 13,726,077 | +0.45(+2.79%) |
Dec 18, 2013 | 15.81 | 16.01 | 15.54 | 15.94 | 8,603,616 | +0.11(+0.70%) |
Dec 17, 2013 | 15.52 | 15.89 | 15.45 | 15.82 | 7,925,354 | +0.30(+1.91%) |
Dec 16, 2013 | 15.59 | 15.70 | 15.53 | 15.53 | 5,814,542 | -0.03(-0.18%) |
Dec 13, 2013 | 15.49 | 15.70 | 15.40 | 15.56 | 5,343,238 | +0.10(+0.66%) |
Dec 12, 2013 | 15.78 | 15.78 | 15.40 | 15.45 | 5,415,336 | -0.32(-2.06%) |
Dec 11, 2013 | 16.14 | 16.18 | 15.74 | 15.78 | 4,362,157 | -0.29(-1.79%) |
Dec 10, 2013 | 16.00 | 16.15 | 15.97 | 16.07 | 5,003,775 | +0.02(+0.12%) |
Dec 09, 2013 | 15.95 | 16.10 | 15.92 | 16.05 | 5,402,478 | +0.09(+0.58%) |
Dec 06, 2013 | 15.63 | 15.95 | 15.62 | 15.95 | 0 | +0.39(+2.50%) |
Dec 05, 2013 | 15.94 | 16.01 | 15.53 | 15.56 | 9,994,117 | -0.44(-2.72%) |
Dec 04, 2013 | 15.87 | 16.07 | 15.79 | 16.00 | 4,941,296 | +0.12(+0.76%) |
Dec 03, 2013 | 16.01 | 16.08 | 15.86 | 15.88 | 8,132,964 | -0.19(-1.21%) |
Dec 02, 2013 | 16.08 | 16.28 | 16.00 | 16.08 | 0 | +0.11(+0.70%) |
Nov 29, 2013 | 16.02 | 16.19 | 15.88 | 15.96 | 0 | +0.11(+0.70%) |
Nov 27, 2013 | 15.81 | 16.13 | 15.81 | 15.85 | 0 | -0.01(-0.06%) |
Nov 26, 2013 | 16.01 | 16.08 | 15.80 | 15.86 | 0 | -0.29(-1.78%) |
Nov 25, 2013 | 16.17 | 16.29 | 16.06 | 16.15 | 0 | +0.19(+1.16%) |
Nov 22, 2013 | 16.14 | 16.15 | 15.90 | 15.96 | 0 | -0.13(-0.80%) |
Nov 21, 2013 | 15.92 | 16.15 | 15.86 | 16.09 | 8,680,319 | +0.14(+0.87%) |
Nov 20, 2013 | 15.77 | 16.02 | 15.63 | 15.95 | 0 | +0.29(+1.84%) |
Nov 19, 2013 | 16.08 | 16.16 | 15.67 | 15.67 | 10,414,262 | -0.59(-3.62%) |
Nov 18, 2013 | 16.48 | 16.48 | 16.23 | 16.26 | 0 | -0.18(-1.10%) |
Nov 15, 2013 | 16.40 | 16.52 | 16.32 | 16.44 | 0 | +0.02(+0.11%) |
Nov 14, 2013 | 16.12 | 16.43 | 16.01 | 16.42 | 8,239,853 | +0.55(+3.45%) |
Nov 12, 2013 | 15.71 | 15.95 | 15.60 | 15.87 | 0 | +0.11(+0.71%) |
Nov 11, 2013 | 15.72 | 15.79 | 15.44 | 15.76 | 7,610,265 | -0.07(-0.46%) |
Nov 08, 2013 | 15.61 | 15.94 | 15.55 | 15.83 | 0 | +0.22(+1.39%) |
Nov 07, 2013 | 14.93 | 15.83 | 14.90 | 15.62 | 20,452,494 | +0.28(+1.85%) |
Nov 06, 2013 | 15.68 | 15.74 | 15.25 | 15.33 | 12,744,293 | +0.00(+0.00%) |
Nov 05, 2013 | 15.23 | 15.39 | 15.05 | 15.33 | 10,672,024 | -0.29(-1.84%) |
Nov 04, 2013 | 15.64 | 15.70 | 15.52 | 15.62 | 5,886,397 | +0.13(+0.83%) |