Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.19 | 15.26 | 15.02 | 15.21 | 4,996,661 | -0.37(-2.36%) |
Jan 30, 2014 | 15.67 | 15.94 | 15.50 | 15.58 | 2,524,892 | +0.08(+0.50%) |
Jan 29, 2014 | 15.64 | 15.71 | 15.49 | 15.50 | 2,380,618 | -0.36(-2.25%) |
Jan 28, 2014 | 15.51 | 15.91 | 15.48 | 15.86 | 2,216,026 | +0.18(+1.17%) |
Jan 27, 2014 | 15.91 | 15.97 | 15.22 | 15.68 | 7,032,477 | -0.47(-2.93%) |
Jan 24, 2014 | 16.30 | 16.33 | 16.06 | 16.15 | 3,240,790 | -0.07(-0.42%) |
Jan 23, 2014 | 16.37 | 16.40 | 16.10 | 16.22 | 2,372,540 | -0.31(-1.87%) |
Jan 22, 2014 | 16.30 | 16.55 | 16.28 | 16.53 | 4,063,545 | +0.25(+1.54%) |
Jan 21, 2014 | 16.47 | 16.48 | 16.25 | 16.28 | 2,953,797 | -0.19(-1.17%) |
Jan 17, 2014 | 16.58 | 16.47 | 16.47 | 16.47 | 2,004,296 | -0.15(-0.93%) |
Jan 16, 2014 | 16.69 | 16.73 | 16.59 | 16.62 | 2,423,424 | -0.19(-1.15%) |
Jan 15, 2014 | 16.93 | 16.91 | 16.75 | 16.82 | 2,809,816 | -0.12(-0.68%) |
Jan 14, 2014 | 16.85 | 17.00 | 16.76 | 16.93 | 2,961,455 | -0.02(-0.11%) |
Jan 13, 2014 | 17.08 | 17.17 | 16.91 | 16.95 | 5,042,407 | -0.24(-1.40%) |
Jan 10, 2014 | 17.13 | 17.22 | 16.88 | 17.19 | 3,526,690 | -0.27(-1.55%) |
Jan 09, 2014 | 17.63 | 17.57 | 17.37 | 17.46 | 2,693,859 | -0.16(-0.93%) |
Jan 08, 2014 | 16.81 | 17.70 | 16.67 | 17.63 | 8,870,189 | +0.90(+5.37%) |
Jan 07, 2014 | 16.77 | 16.79 | 16.61 | 16.73 | 3,558,890 | +0.02(+0.12%) |
Jan 06, 2014 | 16.71 | 16.89 | 16.68 | 16.71 | 2,438,227 | +0.12(+0.70%) |
Jan 03, 2014 | 16.62 | 16.67 | 16.54 | 16.60 | 961,266 | +0.02(+0.12%) |
Jan 02, 2014 | 16.74 | 16.80 | 16.50 | 16.58 | 2,717,851 | -0.13(-0.75%) |
Dec 31, 2013 | 16.90 | 16.70 | 16.70 | 16.70 | 1,626,233 | -0.16(-0.97%) |
Dec 30, 2013 | 16.74 | 16.88 | 16.61 | 16.87 | 2,098,624 | +0.36(+2.16%) |
Dec 27, 2013 | 16.48 | 16.66 | 16.45 | 16.51 | 2,994,517 | -0.21(-1.27%) |
Dec 26, 2013 | 16.81 | 16.89 | 16.70 | 16.72 | 2,106,205 | -0.14(-0.80%) |
Dec 24, 2013 | 16.83 | 16.90 | 16.83 | 16.86 | 956,031 | -0.30(-1.75%) |
Dec 23, 2013 | 17.07 | 17.24 | 16.98 | 17.16 | 1,104,925 | +0.19(+1.14%) |
Dec 20, 2013 | 16.98 | 17.04 | 16.89 | 16.96 | 2,231,334 | +0.08(+0.46%) |
Dec 19, 2013 | 16.89 | 16.95 | 16.82 | 16.89 | 1,042,792 | -0.07(-0.40%) |
Dec 18, 2013 | 16.72 | 17.00 | 16.64 | 16.95 | 2,312,174 | +0.29(+1.74%) |
Dec 17, 2013 | 16.71 | 16.75 | 16.64 | 16.66 | 1,564,141 | -0.24(-1.43%) |
Dec 16, 2013 | 17.00 | 17.02 | 16.86 | 16.90 | 1,775,587 | -0.01(-0.06%) |
Dec 13, 2013 | 16.96 | 17.06 | 16.89 | 16.91 | 2,292,108 | -0.15(-0.91%) |
Dec 12, 2013 | 17.06 | 17.09 | 16.92 | 17.07 | 2,672,887 | +0.22(+1.32%) |
Dec 11, 2013 | 17.15 | 17.17 | 16.81 | 16.85 | 2,546,451 | -0.17(-1.02%) |
Dec 10, 2013 | 17.03 | 17.11 | 16.92 | 17.02 | 2,025,338 | -0.34(-1.95%) |
Dec 09, 2013 | 17.52 | 17.53 | 17.29 | 17.36 | 1,490,339 | -0.13(-0.72%) |
Dec 06, 2013 | 17.45 | 17.55 | 17.40 | 17.48 | 1,167,017 | +0.30(+1.74%) |
Dec 05, 2013 | 17.26 | 17.31 | 17.15 | 17.18 | 1,505,720 | -0.10(-0.56%) |
Dec 04, 2013 | 17.42 | 17.42 | 17.15 | 17.28 | 3,049,276 | -0.50(-2.82%) |
Dec 03, 2013 | 17.82 | 17.83 | 17.70 | 17.78 | 1,762,683 | -0.18(-1.02%) |
Dec 02, 2013 | 17.86 | 18.11 | 17.83 | 17.97 | 2,320,248 | +0.29(+1.64%) |
Nov 29, 2013 | 17.76 | 17.89 | 17.64 | 17.68 | 1,616,333 | -0.22(-1.24%) |
Nov 27, 2013 | 17.74 | 17.99 | 17.74 | 17.90 | 1,835,242 | +0.36(+2.04%) |
Nov 26, 2013 | 17.56 | 17.61 | 17.43 | 17.54 | 3,373,854 | -0.01(-0.06%) |
Nov 25, 2013 | 17.79 | 17.81 | 17.52 | 17.55 | 4,045,324 | -0.13(-0.71%) |
Nov 22, 2013 | 17.99 | 18.02 | 17.65 | 17.68 | 3,340,163 | -0.34(-1.88%) |
Nov 21, 2013 | 18.13 | 18.16 | 17.99 | 18.02 | 3,760,315 | +0.12(+0.65%) |
Nov 20, 2013 | 18.05 | 18.10 | 17.84 | 17.90 | 2,588,507 | -0.16(-0.91%) |
Nov 19, 2013 | 18.13 | 18.21 | 18.00 | 18.06 | 3,077,582 | -0.02(-0.11%) |
Nov 18, 2013 | 18.40 | 18.51 | 18.03 | 18.08 | 5,601,887 | +0.21(+1.19%) |
Nov 15, 2013 | 17.95 | 18.01 | 17.76 | 17.87 | 4,180,757 | -0.14(-0.80%) |
Nov 14, 2013 | 17.80 | 18.13 | 17.58 | 18.02 | 8,446,468 | +0.69(+3.96%) |
Nov 13, 2013 | 16.96 | 17.37 | 16.88 | 17.33 | 5,502,503 | +0.69(+4.12%) |
Nov 12, 2013 | 16.45 | 16.72 | 16.43 | 16.64 | 4,332,736 | +0.60(+3.73%) |
Nov 11, 2013 | 16.11 | 16.17 | 15.96 | 16.04 | 3,420,607 | -0.13(-0.78%) |
Nov 08, 2013 | 16.32 | 16.34 | 16.09 | 16.17 | 3,429,605 | -0.12(-0.71%) |
Nov 07, 2013 | 16.57 | 16.72 | 16.25 | 16.29 | 3,538,222 | -0.20(-1.23%) |
Nov 06, 2013 | 16.44 | 16.54 | 16.40 | 16.49 | 2,256,180 | +0.21(+1.31%) |
Nov 05, 2013 | 16.47 | 16.47 | 16.22 | 16.28 | 4,307,389 | -0.22(-1.35%) |
Nov 04, 2013 | 16.28 | 16.61 | 16.06 | 16.50 | 3,836,040 | +0.32(+1.97%) |