Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.35 | 18.15 | 17.23 | 17.75 | 16,465,137 | +0.48(+2.78%) |
Jan 30, 2014 | 17.74 | 18.15 | 16.91 | 17.27 | 14,387,202 | +0.30(+1.75%) |
Jan 29, 2014 | 16.75 | 17.11 | 16.64 | 16.97 | 11,209,670 | -0.02(-0.10%) |
Jan 28, 2014 | 16.54 | 17.07 | 16.51 | 16.99 | 10,158,698 | +0.65(+3.96%) |
Jan 27, 2014 | 16.50 | 16.89 | 15.91 | 16.34 | 9,123,383 | -0.11(-0.69%) |
Jan 24, 2014 | 17.00 | 17.05 | 16.38 | 16.46 | 8,019,178 | -0.71(-4.12%) |
Jan 23, 2014 | 16.99 | 17.19 | 16.82 | 17.16 | 5,344,883 | +0.02(+0.10%) |
Jan 22, 2014 | 16.79 | 17.24 | 16.68 | 17.15 | 6,321,674 | +0.38(+2.24%) |
Jan 21, 2014 | 16.98 | 17.04 | 16.62 | 16.77 | 5,643,291 | -0.14(-0.83%) |
Jan 17, 2014 | 17.18 | 16.91 | 16.91 | 16.91 | 5,202,215 | -0.29(-1.68%) |
Jan 16, 2014 | 16.97 | 17.26 | 16.71 | 17.20 | 6,168,380 | +0.19(+1.13%) |
Jan 15, 2014 | 17.05 | 17.16 | 16.89 | 17.01 | 5,078,816 | -0.04(-0.26%) |
Jan 14, 2014 | 17.06 | 17.17 | 16.82 | 17.05 | 5,944,751 | +0.10(+0.62%) |
Jan 13, 2014 | 17.47 | 17.48 | 16.82 | 16.95 | 10,030,390 | -0.66(-3.77%) |
Jan 10, 2014 | 17.23 | 17.85 | 17.20 | 17.61 | 13,034,545 | +0.32(+1.87%) |
Jan 09, 2014 | 17.36 | 17.38 | 17.01 | 17.29 | 5,955,929 | +0.01(+0.05%) |
Jan 08, 2014 | 17.04 | 17.39 | 16.91 | 17.28 | 9,976,071 | +0.21(+1.23%) |
Jan 07, 2014 | 17.53 | 17.55 | 17.02 | 17.07 | 8,236,042 | -0.26(-1.51%) |
Jan 06, 2014 | 17.59 | 17.69 | 17.22 | 17.33 | 7,510,786 | -0.17(-1.00%) |
Jan 03, 2014 | 17.58 | 17.80 | 17.45 | 17.51 | 4,255,166 | -0.03(-0.20%) |
Jan 02, 2014 | 17.69 | 17.77 | 17.35 | 17.54 | 6,427,646 | -0.25(-1.42%) |
Dec 31, 2013 | 17.68 | 17.79 | 17.79 | 17.79 | 7,020,849 | +0.21(+1.19%) |
Dec 30, 2013 | 17.54 | 17.74 | 17.45 | 17.58 | 6,338,202 | +0.05(+0.30%) |
Dec 27, 2013 | 17.45 | 17.68 | 17.31 | 17.53 | 5,052,157 | +0.08(+0.45%) |
Dec 26, 2013 | 17.34 | 17.75 | 17.25 | 17.45 | 7,162,378 | +0.22(+1.27%) |
Dec 24, 2013 | 17.23 | 17.49 | 16.88 | 17.23 | 5,539,547 | +0.02(+0.10%) |
Dec 23, 2013 | 16.45 | 17.26 | 16.40 | 17.22 | 13,062,944 | +0.95(+5.85%) |
Dec 20, 2013 | 16.03 | 16.42 | 15.97 | 16.26 | 10,729,179 | +0.32(+2.03%) |
Dec 19, 2013 | 16.26 | 16.27 | 15.88 | 15.94 | 6,473,962 | -0.14(-0.87%) |
Dec 18, 2013 | 16.06 | 16.37 | 15.57 | 16.08 | 17,972,550 | +0.34(+2.16%) |
Dec 17, 2013 | 15.76 | 15.81 | 15.42 | 15.74 | 6,541,507 | -0.03(-0.22%) |
Dec 16, 2013 | 15.77 | 16.05 | 15.76 | 15.78 | 4,985,660 | +0.07(+0.44%) |
Dec 13, 2013 | 15.77 | 15.93 | 15.64 | 15.71 | 5,217,306 | -0.03(-0.17%) |
Dec 12, 2013 | 15.72 | 15.85 | 15.58 | 15.73 | 4,826,458 | -0.01(-0.06%) |
Dec 11, 2013 | 16.04 | 16.04 | 15.59 | 15.74 | 7,794,184 | -0.31(-1.95%) |
Dec 10, 2013 | 16.11 | 16.52 | 16.01 | 16.05 | 6,060,194 | +0.09(+0.55%) |
Dec 09, 2013 | 15.87 | 16.23 | 15.85 | 15.97 | 6,919,980 | +0.13(+0.83%) |
Dec 06, 2013 | 15.90 | 16.09 | 15.75 | 15.84 | 8,984,243 | +0.17(+1.06%) |
Dec 05, 2013 | 15.89 | 15.96 | 15.54 | 15.67 | 9,519,170 | -0.31(-1.96%) |
Dec 04, 2013 | 15.84 | 16.19 | 15.61 | 15.98 | 9,106,658 | -0.07(-0.43%) |
Dec 03, 2013 | 15.98 | 16.19 | 15.85 | 16.05 | 8,123,765 | -0.06(-0.38%) |
Dec 02, 2013 | 16.37 | 16.38 | 16.00 | 16.12 | 6,262,803 | -0.23(-1.39%) |
Nov 29, 2013 | 16.48 | 16.54 | 16.20 | 16.34 | 3,443,308 | -0.08(-0.48%) |
Nov 27, 2013 | 16.53 | 16.77 | 16.38 | 16.42 | 5,329,264 | -0.09(-0.53%) |
Nov 26, 2013 | 15.86 | 16.63 | 15.86 | 16.51 | 12,332,865 | +0.70(+4.41%) |
Nov 25, 2013 | 15.98 | 15.99 | 15.51 | 15.81 | 5,948,051 | -0.06(-0.38%) |
Nov 22, 2013 | 16.05 | 16.11 | 15.78 | 15.87 | 6,304,069 | -0.14(-0.87%) |
Nov 21, 2013 | 15.81 | 16.11 | 15.59 | 16.01 | 8,101,984 | +0.23(+1.43%) |
Nov 20, 2013 | 16.00 | 16.20 | 15.59 | 15.78 | 10,666,612 | -0.08(-0.49%) |
Nov 19, 2013 | 15.88 | 16.06 | 15.74 | 15.86 | 7,758,834 | -0.06(-0.38%) |
Nov 18, 2013 | 15.76 | 16.23 | 15.74 | 15.92 | 11,955,319 | +0.16(+0.99%) |
Nov 15, 2013 | 15.65 | 15.85 | 15.64 | 15.77 | 13,745,615 | +0.21(+1.34%) |
Nov 14, 2013 | 14.90 | 15.68 | 14.85 | 15.56 | 13,602,506 | +0.72(+4.87%) |
Nov 13, 2013 | 14.54 | 14.98 | 14.50 | 14.83 | 8,006,545 | +0.24(+1.61%) |
Nov 12, 2013 | 14.54 | 14.80 | 14.37 | 14.60 | 12,874,044 | +0.04(+0.30%) |
Nov 11, 2013 | 14.73 | 14.73 | 14.37 | 14.56 | 7,601,167 | -0.12(-0.83%) |
Nov 08, 2013 | 15.12 | 15.12 | 14.36 | 14.68 | 21,000,150 | -0.57(-3.77%) |
Nov 07, 2013 | 15.65 | 15.96 | 15.22 | 15.25 | 8,889,594 | -0.23(-1.46%) |
Nov 06, 2013 | 15.35 | 15.62 | 15.16 | 15.48 | 13,379,943 | +0.21(+1.37%) |
Nov 05, 2013 | 15.44 | 15.60 | 14.93 | 15.27 | 14,047,122 | -0.26(-1.68%) |
Nov 04, 2013 | 15.37 | 15.79 | 15.36 | 15.53 | 10,591,878 | +0.24(+1.60%) |