Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.00 | 19.26 | 18.92 | 18.98 | 10,498,446 | -0.24(-1.27%) |
Jan 30, 2014 | 18.84 | 19.32 | 18.83 | 19.22 | 12,653,079 | +0.55(+2.96%) |
Jan 29, 2014 | 19.10 | 19.54 | 18.58 | 18.67 | 13,670,428 | -0.63(-3.29%) |
Jan 28, 2014 | 18.96 | 19.42 | 18.88 | 19.31 | 10,905,013 | +0.63(+3.40%) |
Jan 27, 2014 | 18.88 | 19.02 | 18.32 | 18.67 | 9,190,583 | -0.21(-1.10%) |
Jan 24, 2014 | 19.30 | 19.41 | 18.77 | 18.88 | 12,467,508 | -0.36(-1.88%) |
Jan 23, 2014 | 19.90 | 20.02 | 18.86 | 19.24 | 16,634,838 | -0.48(-2.43%) |
Jan 22, 2014 | 19.63 | 19.75 | 19.41 | 19.72 | 8,771,831 | +0.43(+2.21%) |
Jan 21, 2014 | 19.63 | 19.78 | 19.25 | 19.30 | 9,013,453 | +0.07(+0.38%) |
Jan 17, 2014 | 19.54 | 19.22 | 19.22 | 19.22 | 6,719,463 | -0.22(-1.12%) |
Jan 16, 2014 | 19.19 | 19.46 | 19.15 | 19.44 | 8,841,860 | +0.27(+1.42%) |
Jan 15, 2014 | 19.41 | 19.41 | 18.95 | 19.17 | 10,863,998 | -0.24(-1.26%) |
Jan 14, 2014 | 18.84 | 19.43 | 18.84 | 19.41 | 12,781,800 | +0.64(+3.43%) |
Jan 13, 2014 | 19.18 | 19.21 | 18.70 | 18.77 | 7,389,698 | -0.28(-1.47%) |
Jan 10, 2014 | 18.82 | 19.16 | 18.66 | 19.05 | 7,723,515 | +0.24(+1.30%) |
Jan 09, 2014 | 18.49 | 18.90 | 18.43 | 18.81 | 13,361,220 | +0.53(+2.87%) |
Jan 08, 2014 | 17.70 | 18.31 | 17.58 | 18.28 | 12,706,580 | +0.59(+3.33%) |
Jan 07, 2014 | 17.43 | 17.82 | 17.43 | 17.69 | 7,978,526 | +0.34(+1.98%) |
Jan 06, 2014 | 17.65 | 17.79 | 17.28 | 17.35 | 8,945,508 | -0.24(-1.39%) |
Jan 03, 2014 | 17.17 | 17.67 | 17.17 | 17.59 | 9,613,022 | +0.49(+2.86%) |
Jan 02, 2014 | 17.08 | 17.29 | 17.01 | 17.10 | 5,027,281 | +0.04(+0.21%) |
Dec 31, 2013 | 17.07 | 17.07 | 17.07 | 17.07 | 3,170,314 | +0.01(+0.05%) |
Dec 30, 2013 | 17.03 | 17.14 | 16.98 | 17.06 | 3,280,323 | +0.08(+0.48%) |
Dec 27, 2013 | 17.19 | 17.21 | 16.85 | 16.98 | 3,168,602 | -0.17(-1.00%) |
Dec 26, 2013 | 17.16 | 17.19 | 17.03 | 17.15 | 2,667,980 | +0.00(+0.00%) |
Dec 24, 2013 | 17.09 | 17.17 | 17.03 | 17.15 | 1,628,122 | +0.04(+0.21%) |
Dec 23, 2013 | 17.17 | 17.19 | 16.96 | 17.11 | 5,194,316 | +0.03(+0.16%) |
Dec 20, 2013 | 16.90 | 17.16 | 16.82 | 17.09 | 11,401,459 | +0.22(+1.29%) |
Dec 19, 2013 | 16.96 | 17.01 | 16.63 | 16.87 | 5,203,141 | -0.04(-0.21%) |
Dec 18, 2013 | 16.66 | 16.91 | 16.49 | 16.90 | 6,600,681 | +0.31(+1.86%) |
Dec 17, 2013 | 16.97 | 16.97 | 16.60 | 16.60 | 6,283,144 | -0.37(-2.19%) |
Dec 16, 2013 | 16.98 | 17.04 | 16.69 | 16.97 | 5,856,389 | +0.09(+0.54%) |
Dec 13, 2013 | 17.10 | 17.15 | 16.68 | 16.88 | 7,095,822 | -0.14(-0.85%) |
Dec 12, 2013 | 16.57 | 17.06 | 16.50 | 17.02 | 12,647,704 | +0.74(+4.56%) |
Dec 11, 2013 | 16.82 | 16.88 | 16.27 | 16.28 | 10,976,206 | -0.55(-3.28%) |
Dec 10, 2013 | 16.75 | 17.05 | 16.72 | 16.83 | 6,395,652 | +0.11(+0.65%) |
Dec 09, 2013 | 16.55 | 16.80 | 16.54 | 16.72 | 6,324,575 | +0.17(+1.04%) |
Dec 06, 2013 | 16.43 | 16.62 | 16.31 | 16.55 | 5,262,282 | +0.28(+1.72%) |
Dec 05, 2013 | 16.19 | 16.49 | 16.18 | 16.27 | 8,492,644 | +0.09(+0.56%) |
Dec 04, 2013 | 16.45 | 16.47 | 16.03 | 16.18 | 10,410,966 | -0.34(-2.08%) |
Dec 03, 2013 | 16.76 | 16.76 | 16.39 | 16.52 | 7,548,822 | -0.30(-1.77%) |
Dec 02, 2013 | 16.83 | 17.02 | 16.78 | 16.82 | 6,083,288 | +0.02(+0.11%) |
Nov 29, 2013 | 17.14 | 17.14 | 16.78 | 16.80 | 4,135,792 | -0.33(-1.90%) |
Nov 27, 2013 | 16.87 | 17.15 | 16.83 | 17.13 | 5,281,346 | +0.37(+2.21%) |
Nov 26, 2013 | 16.81 | 17.01 | 16.64 | 16.76 | 6,139,414 | -0.01(-0.05%) |
Nov 25, 2013 | 16.81 | 16.99 | 16.75 | 16.77 | 5,140,489 | -0.01(-0.05%) |
Nov 22, 2013 | 16.70 | 16.79 | 16.60 | 16.78 | 7,747,719 | +0.10(+0.60%) |
Nov 21, 2013 | 16.38 | 16.74 | 16.37 | 16.68 | 7,596,821 | +0.40(+2.44%) |
Nov 20, 2013 | 16.45 | 16.59 | 16.24 | 16.28 | 7,058,044 | -0.14(-0.88%) |
Nov 19, 2013 | 16.41 | 16.65 | 16.39 | 16.43 | 8,475,845 | +0.03(+0.17%) |
Nov 18, 2013 | 16.47 | 16.64 | 16.31 | 16.40 | 6,879,570 | -0.02(-0.11%) |
Nov 15, 2013 | 16.49 | 16.58 | 16.26 | 16.42 | 7,822,301 | -0.02(-0.11%) |
Nov 14, 2013 | 16.44 | 16.62 | 16.35 | 16.43 | 6,691,816 | +0.16(+1.00%) |
Nov 13, 2013 | 16.26 | 16.35 | 16.20 | 16.27 | 8,495,365 | -0.03(-0.17%) |
Nov 12, 2013 | 16.04 | 16.76 | 16.04 | 16.30 | 17,477,344 | +0.20(+1.24%) |
Nov 11, 2013 | 16.05 | 16.19 | 16.03 | 16.10 | 6,031,550 | +0.11(+0.68%) |
Nov 08, 2013 | 15.95 | 16.06 | 15.88 | 15.99 | 10,543,706 | +0.11(+0.68%) |
Nov 07, 2013 | 16.14 | 16.25 | 15.84 | 15.88 | 11,490,457 | -0.21(-1.29%) |
Nov 06, 2013 | 16.26 | 16.35 | 15.99 | 16.09 | 9,785,431 | -0.06(-0.39%) |
Nov 05, 2013 | 16.21 | 16.33 | 15.97 | 16.15 | 12,922,732 | +0.00(+0.00%) |
Nov 04, 2013 | 15.85 | 16.39 | 15.85 | 16.15 | 10,380,757 | +0.36(+2.29%) |