Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.30 | 19.34 | 19.03 | 19.05 | 1,750,827 | -0.42(-2.16%) |
Jan 30, 2014 | 19.39 | 19.64 | 19.10 | 19.47 | 1,565,720 | +0.08(+0.41%) |
Jan 29, 2014 | 19.15 | 19.67 | 18.70 | 19.39 | 4,102,975 | +0.02(+0.10%) |
Jan 28, 2014 | 19.15 | 19.67 | 18.82 | 19.37 | 2,724,380 | +0.17(+0.89%) |
Jan 27, 2014 | 19.49 | 19.63 | 18.89 | 19.20 | 2,120,656 | -0.42(-2.14%) |
Jan 24, 2014 | 20.10 | 20.18 | 19.52 | 19.62 | 3,165,035 | -0.67(-3.30%) |
Jan 23, 2014 | 19.98 | 20.55 | 19.91 | 20.29 | 3,770,500 | +0.34(+1.70%) |
Jan 22, 2014 | 19.49 | 20.00 | 19.49 | 19.95 | 3,128,169 | +0.57(+2.94%) |
Jan 21, 2014 | 18.76 | 19.39 | 18.75 | 19.38 | 2,034,455 | +0.73(+3.91%) |
Jan 17, 2014 | 19.18 | 18.65 | 18.65 | 18.65 | 2,034,800 | -0.51(-2.66%) |
Jan 16, 2014 | 19.12 | 19.62 | 18.98 | 19.16 | 2,267,159 | +0.15(+0.79%) |
Jan 15, 2014 | 18.81 | 19.23 | 18.49 | 19.01 | 2,234,038 | +0.20(+1.06%) |
Jan 14, 2014 | 18.47 | 18.87 | 18.44 | 18.81 | 1,271,356 | +0.37(+2.01%) |
Jan 13, 2014 | 18.92 | 19.18 | 18.32 | 18.44 | 2,665,580 | -0.53(-2.79%) |
Jan 10, 2014 | 19.17 | 19.27 | 18.88 | 18.97 | 2,347,112 | -0.12(-0.63%) |
Jan 09, 2014 | 19.21 | 19.36 | 18.90 | 19.09 | 2,118,849 | -0.12(-0.62%) |
Jan 08, 2014 | 19.31 | 19.47 | 19.15 | 19.21 | 3,761,882 | -0.08(-0.41%) |
Jan 07, 2014 | 19.33 | 19.38 | 19.00 | 19.29 | 4,137,566 | +0.01(+0.05%) |
Jan 06, 2014 | 19.63 | 19.65 | 19.25 | 19.28 | 2,489,322 | -0.29(-1.48%) |
Jan 03, 2014 | 19.81 | 19.88 | 19.45 | 19.57 | 1,588,139 | -0.24(-1.21%) |
Jan 02, 2014 | 20.29 | 20.34 | 19.67 | 19.81 | 2,977,233 | -0.57(-2.80%) |
Dec 31, 2013 | 20.18 | 20.38 | 20.38 | 20.38 | 1,277,100 | +0.27(+1.34%) |
Dec 30, 2013 | 20.50 | 20.57 | 20.08 | 20.11 | 1,232,450 | -0.38(-1.85%) |
Dec 27, 2013 | 20.30 | 20.67 | 20.26 | 20.49 | 1,031,414 | +0.19(+0.94%) |
Dec 26, 2013 | 20.50 | 20.66 | 20.20 | 20.30 | 753,654 | -0.16(-0.78%) |
Dec 24, 2013 | 20.25 | 20.57 | 20.18 | 20.46 | 708,496 | +0.20(+0.99%) |
Dec 23, 2013 | 20.19 | 20.54 | 20.08 | 20.26 | 1,568,919 | +0.12(+0.60%) |
Dec 20, 2013 | 19.78 | 20.41 | 19.70 | 20.14 | 4,674,476 | +0.54(+2.76%) |
Dec 19, 2013 | 19.10 | 19.72 | 19.07 | 19.60 | 3,189,584 | +0.45(+2.35%) |
Dec 18, 2013 | 19.91 | 19.95 | 19.00 | 19.15 | 4,734,305 | -0.71(-3.58%) |
Dec 17, 2013 | 19.02 | 19.89 | 19.00 | 19.86 | 5,570,823 | +0.84(+4.42%) |
Dec 16, 2013 | 18.99 | 19.11 | 18.93 | 19.02 | 2,339,027 | +0.00(+0.00%) |
Dec 13, 2013 | 19.20 | 19.39 | 18.91 | 19.02 | 2,301,978 | -0.24(-1.25%) |
Dec 12, 2013 | 18.89 | 19.35 | 18.89 | 19.26 | 2,427,505 | +0.37(+1.96%) |
Dec 11, 2013 | 19.26 | 19.32 | 18.84 | 18.89 | 1,873,232 | -0.43(-2.23%) |
Dec 10, 2013 | 18.59 | 19.81 | 18.49 | 19.32 | 4,151,926 | +0.77(+4.15%) |
Dec 09, 2013 | 18.30 | 18.56 | 18.19 | 18.55 | 2,839,402 | +0.26(+1.42%) |
Dec 06, 2013 | 18.75 | 18.76 | 18.24 | 18.29 | 2,445,043 | -0.33(-1.77%) |
Dec 05, 2013 | 18.46 | 18.74 | 18.40 | 18.62 | 1,802,410 | +0.10(+0.54%) |
Dec 04, 2013 | 18.69 | 18.89 | 18.41 | 18.52 | 1,999,789 | -0.16(-0.86%) |
Dec 03, 2013 | 18.82 | 19.13 | 18.50 | 18.68 | 3,091,112 | -0.27(-1.42%) |
Dec 02, 2013 | 18.62 | 19.70 | 18.49 | 18.95 | 4,396,546 | +0.36(+1.94%) |
Nov 29, 2013 | 18.44 | 18.83 | 18.18 | 18.59 | 852,266 | +0.21(+1.14%) |
Nov 27, 2013 | 18.42 | 18.48 | 18.10 | 18.38 | 2,888,220 | -0.13(-0.70%) |
Nov 26, 2013 | 18.88 | 19.04 | 18.40 | 18.51 | 2,802,047 | -0.40(-2.12%) |
Nov 25, 2013 | 18.93 | 18.96 | 18.31 | 18.91 | 3,029,134 | -0.04(-0.21%) |
Nov 22, 2013 | 18.90 | 19.07 | 18.45 | 18.95 | 2,014,180 | +0.18(+0.96%) |
Nov 21, 2013 | 18.22 | 18.94 | 18.20 | 18.77 | 2,685,668 | +0.59(+3.25%) |
Nov 20, 2013 | 17.88 | 18.30 | 17.66 | 18.18 | 2,767,095 | +0.36(+2.02%) |
Nov 19, 2013 | 17.75 | 17.96 | 17.54 | 17.82 | 2,258,369 | +0.02(+0.11%) |
Nov 18, 2013 | 18.39 | 18.45 | 17.69 | 17.80 | 3,523,801 | -0.60(-3.26%) |
Nov 15, 2013 | 19.05 | 19.17 | 18.25 | 18.40 | 8,488,194 | +0.02(+0.11%) |
Nov 14, 2013 | 18.49 | 18.57 | 18.30 | 18.38 | 3,149,728 | -0.10(-0.54%) |
Nov 12, 2013 | 18.60 | 18.71 | 18.33 | 18.48 | 2,832,881 | -0.18(-0.96%) |
Nov 11, 2013 | 18.82 | 19.05 | 18.61 | 18.66 | 2,737,939 | -0.02(-0.11%) |
Nov 08, 2013 | 18.66 | 18.92 | 18.37 | 18.68 | 4,574,275 | +0.03(+0.16%) |
Nov 07, 2013 | 20.87 | 20.87 | 18.03 | 18.65 | 8,823,603 | -2.78(-12.97%) |
Nov 06, 2013 | 22.16 | 22.47 | 21.40 | 21.43 | 2,577,840 | -0.63(-2.86%) |
Nov 05, 2013 | 22.33 | 22.51 | 22.01 | 22.06 | 1,867,514 | -0.27(-1.21%) |
Nov 04, 2013 | 22.01 | 22.55 | 21.95 | 22.33 | 2,754,401 | +0.42(+1.92%) |