Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.33 | 19.57 | 19.06 | 19.28 | 16,138,500 | +0.06(+0.31%) |
Jan 30, 2014 | 18.85 | 19.37 | 18.75 | 19.22 | 17,024,976 | -0.30(-1.54%) |
Jan 29, 2014 | 19.11 | 19.60 | 19.07 | 19.52 | 20,758,472 | +0.72(+3.83%) |
Jan 28, 2014 | 18.62 | 18.88 | 18.49 | 18.80 | 11,698,429 | +0.27(+1.46%) |
Jan 27, 2014 | 18.87 | 18.93 | 18.47 | 18.53 | 13,699,435 | -0.50(-2.63%) |
Jan 24, 2014 | 19.46 | 19.95 | 18.71 | 19.03 | 22,939,592 | -0.28(-1.45%) |
Jan 23, 2014 | 19.09 | 19.60 | 19.08 | 19.31 | 18,017,844 | +0.51(+2.71%) |
Jan 22, 2014 | 19.00 | 19.00 | 18.67 | 18.80 | 11,659,149 | -0.45(-2.34%) |
Jan 21, 2014 | 18.76 | 19.30 | 18.62 | 19.25 | 18,181,548 | +0.48(+2.56%) |
Jan 17, 2014 | 18.45 | 18.77 | 18.77 | 18.77 | 19,137,300 | +0.56(+3.08%) |
Jan 16, 2014 | 18.19 | 18.30 | 17.95 | 18.21 | 8,820,681 | +0.17(+0.94%) |
Jan 15, 2014 | 17.80 | 18.13 | 17.58 | 18.04 | 8,504,399 | +0.24(+1.35%) |
Jan 14, 2014 | 18.09 | 18.27 | 17.69 | 17.80 | 12,127,213 | -0.37(-2.04%) |
Jan 13, 2014 | 18.13 | 18.20 | 17.69 | 18.17 | 13,277,077 | -0.01(-0.06%) |
Jan 10, 2014 | 18.02 | 18.40 | 17.91 | 18.18 | 15,440,268 | +0.44(+2.48%) |
Jan 09, 2014 | 17.91 | 17.94 | 17.68 | 17.74 | 10,538,551 | -0.22(-1.22%) |
Jan 08, 2014 | 18.11 | 18.11 | 17.78 | 17.96 | 13,330,713 | -0.31(-1.70%) |
Jan 07, 2014 | 18.19 | 18.30 | 17.95 | 18.27 | 10,197,570 | -0.08(-0.44%) |
Jan 06, 2014 | 18.45 | 18.56 | 18.17 | 18.35 | 11,566,439 | +0.20(+1.10%) |
Jan 03, 2014 | 18.43 | 18.52 | 18.08 | 18.15 | 13,976,294 | -0.16(-0.87%) |
Jan 02, 2014 | 17.96 | 18.35 | 17.91 | 18.31 | 17,437,344 | +0.68(+3.86%) |
Dec 31, 2013 | 16.98 | 17.63 | 17.63 | 17.63 | 13,362,600 | +0.52(+3.04%) |
Dec 30, 2013 | 17.32 | 17.60 | 17.08 | 17.11 | 12,303,957 | -0.35(-2.00%) |
Dec 27, 2013 | 17.39 | 17.47 | 17.26 | 17.46 | 7,354,056 | +0.17(+0.98%) |
Dec 26, 2013 | 17.41 | 17.63 | 17.13 | 17.29 | 9,426,817 | +0.00(+0.00%) |
Dec 24, 2013 | 16.72 | 17.34 | 16.71 | 17.29 | 9,338,001 | +0.62(+3.72%) |
Dec 23, 2013 | 16.68 | 16.74 | 16.36 | 16.67 | 11,577,906 | +0.09(+0.54%) |
Dec 20, 2013 | 16.65 | 16.84 | 16.55 | 16.58 | 27,821,312 | +0.00(+0.00%) |
Dec 19, 2013 | 16.50 | 16.82 | 16.44 | 16.58 | 17,721,554 | -0.33(-1.95%) |
Dec 18, 2013 | 17.17 | 17.38 | 16.89 | 16.91 | 22,230,016 | -0.29(-1.69%) |
Dec 17, 2013 | 16.98 | 17.24 | 16.87 | 17.20 | 15,616,881 | +0.15(+0.88%) |
Dec 16, 2013 | 16.86 | 17.23 | 16.62 | 17.05 | 15,138,877 | +0.31(+1.85%) |
Dec 13, 2013 | 16.62 | 16.98 | 16.51 | 16.74 | 15,426,675 | +0.28(+1.70%) |
Dec 12, 2013 | 15.95 | 16.51 | 15.94 | 16.46 | 15,291,819 | +0.08(+0.49%) |
Dec 11, 2013 | 16.85 | 16.88 | 16.32 | 16.38 | 15,914,735 | -0.49(-2.90%) |
Dec 10, 2013 | 16.55 | 17.00 | 16.51 | 16.87 | 21,689,960 | +0.87(+5.44%) |
Dec 09, 2013 | 15.63 | 16.16 | 15.61 | 16.00 | 17,576,848 | +0.60(+3.90%) |
Dec 06, 2013 | 15.49 | 15.68 | 15.35 | 15.40 | 13,779,406 | -0.03(-0.19%) |
Dec 05, 2013 | 15.47 | 15.82 | 15.32 | 15.43 | 16,257,940 | -0.25(-1.59%) |
Dec 04, 2013 | 15.61 | 15.85 | 15.26 | 15.68 | 26,253,746 | +0.17(+1.10%) |
Dec 03, 2013 | 15.52 | 15.81 | 15.42 | 15.51 | 16,192,125 | -0.03(-0.19%) |
Dec 02, 2013 | 16.25 | 16.48 | 15.53 | 15.54 | 19,954,124 | -0.95(-5.76%) |
Nov 29, 2013 | 16.58 | 16.67 | 16.44 | 16.49 | 5,895,762 | +0.13(+0.79%) |
Nov 27, 2013 | 16.45 | 16.60 | 16.19 | 16.36 | 11,241,767 | +0.15(+0.93%) |
Nov 26, 2013 | 16.18 | 16.38 | 16.02 | 16.21 | 13,493,841 | -0.18(-1.10%) |
Nov 25, 2013 | 16.20 | 16.68 | 15.90 | 16.39 | 27,832,792 | +0.01(+0.06%) |
Nov 22, 2013 | 16.93 | 17.18 | 16.35 | 16.38 | 19,916,136 | -0.47(-2.79%) |
Nov 21, 2013 | 17.02 | 17.12 | 16.57 | 16.85 | 25,760,800 | -0.33(-1.92%) |
Nov 20, 2013 | 17.60 | 17.78 | 16.96 | 17.18 | 25,070,732 | -0.65(-3.65%) |
Nov 19, 2013 | 17.75 | 17.90 | 17.64 | 17.83 | 11,601,424 | +0.16(+0.91%) |
Nov 18, 2013 | 18.04 | 18.05 | 17.58 | 17.67 | 16,363,793 | -0.40(-2.21%) |
Nov 15, 2013 | 18.15 | 18.18 | 18.07 | 18.07 | 16,064,802 | -0.04(-0.22%) |
Nov 14, 2013 | 18.18 | 18.22 | 18.00 | 18.11 | 21,287,372 | +0.01(+0.06%) |
Nov 13, 2013 | 18.14 | 18.19 | 18.01 | 18.10 | 13,845,542 | +0.07(+0.39%) |
Nov 12, 2013 | 18.15 | 18.25 | 17.94 | 18.03 | 14,654,489 | -0.16(-0.88%) |
Nov 11, 2013 | 18.02 | 18.26 | 17.86 | 18.19 | 16,576,446 | -0.03(-0.16%) |
Nov 08, 2013 | 18.00 | 18.25 | 17.59 | 18.22 | 20,904,062 | +0.04(+0.22%) |
Nov 07, 2013 | 18.17 | 18.35 | 18.10 | 18.18 | 29,808,144 | -0.16(-0.87%) |
Nov 06, 2013 | 18.29 | 18.35 | 18.21 | 18.34 | 31,865,700 | +0.06(+0.33%) |
Nov 05, 2013 | 18.22 | 18.30 | 18.09 | 18.28 | 16,472,476 | -0.03(-0.16%) |
Nov 04, 2013 | 18.18 | 18.34 | 17.94 | 18.31 | 23,567,854 | +0.30(+1.67%) |