Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.51 | 16.99 | 16.49 | 16.76 | 1,508,201 | +0.02(+0.11%) |
Jan 30, 2014 | 16.73 | 16.90 | 16.63 | 16.75 | 816,423 | +0.19(+1.16%) |
Jan 29, 2014 | 16.72 | 16.90 | 16.54 | 16.55 | 716,375 | -0.32(-1.91%) |
Jan 28, 2014 | 16.91 | 17.01 | 16.83 | 16.88 | 760,778 | -0.04(-0.21%) |
Jan 27, 2014 | 16.74 | 17.06 | 16.63 | 16.91 | 1,282,590 | +0.23(+1.40%) |
Jan 24, 2014 | 16.85 | 16.90 | 16.66 | 16.68 | 1,142,205 | -0.28(-1.66%) |
Jan 23, 2014 | 16.94 | 17.02 | 16.85 | 16.96 | 1,708,345 | -0.16(-0.91%) |
Jan 22, 2014 | 17.15 | 17.19 | 16.98 | 17.12 | 1,261,807 | -0.06(-0.35%) |
Jan 21, 2014 | 17.54 | 17.56 | 17.13 | 17.18 | 1,282,491 | -0.26(-1.47%) |
Jan 17, 2014 | 17.47 | 17.43 | 17.43 | 17.43 | 1,041,149 | -0.06(-0.34%) |
Jan 16, 2014 | 17.52 | 17.58 | 17.04 | 17.49 | 2,257,410 | -0.14(-0.78%) |
Jan 15, 2014 | 17.63 | 18.06 | 17.51 | 17.63 | 3,748,155 | +0.00(+0.00%) |
Jan 14, 2014 | 17.02 | 18.39 | 17.00 | 17.63 | 6,375,899 | +0.70(+4.13%) |
Jan 13, 2014 | 17.80 | 17.81 | 16.79 | 16.93 | 3,015,080 | -0.91(-5.09%) |
Jan 10, 2014 | 17.55 | 17.85 | 17.50 | 17.84 | 1,540,342 | +0.29(+1.63%) |
Jan 09, 2014 | 17.89 | 17.91 | 17.40 | 17.55 | 2,159,762 | -0.33(-1.84%) |
Jan 08, 2014 | 18.04 | 18.04 | 17.22 | 17.88 | 5,126,200 | -0.19(-1.03%) |
Jan 07, 2014 | 18.42 | 18.42 | 18.02 | 18.07 | 1,896,378 | -0.37(-2.01%) |
Jan 06, 2014 | 18.78 | 18.95 | 18.38 | 18.44 | 1,132,102 | -0.36(-1.91%) |
Jan 03, 2014 | 18.25 | 18.93 | 18.24 | 18.79 | 1,526,877 | +0.53(+2.91%) |
Jan 02, 2014 | 18.53 | 18.66 | 18.19 | 18.26 | 1,919,495 | -0.30(-1.64%) |
Dec 31, 2013 | 18.75 | 18.57 | 18.57 | 18.57 | 819,097 | -0.16(-0.86%) |
Dec 30, 2013 | 18.68 | 18.83 | 18.51 | 18.73 | 534,093 | +0.04(+0.19%) |
Dec 27, 2013 | 18.79 | 18.91 | 18.66 | 18.69 | 310,437 | -0.11(-0.57%) |
Dec 26, 2013 | 18.87 | 18.95 | 18.79 | 18.80 | 375,364 | -0.03(-0.16%) |
Dec 24, 2013 | 18.68 | 18.84 | 18.67 | 18.83 | 345,252 | +0.11(+0.61%) |
Dec 23, 2013 | 18.65 | 18.73 | 18.44 | 18.72 | 1,067,650 | +0.14(+0.74%) |
Dec 20, 2013 | 18.39 | 18.64 | 18.23 | 18.58 | 1,046,584 | +0.19(+1.01%) |
Dec 19, 2013 | 18.47 | 18.66 | 18.32 | 18.39 | 521,367 | -0.19(-1.03%) |
Dec 18, 2013 | 18.33 | 18.62 | 18.12 | 18.59 | 1,083,876 | +0.25(+1.37%) |
Dec 17, 2013 | 18.59 | 18.65 | 18.16 | 18.33 | 961,788 | -0.25(-1.35%) |
Dec 16, 2013 | 18.30 | 18.66 | 18.26 | 18.59 | 1,162,941 | +0.33(+1.83%) |
Dec 13, 2013 | 18.05 | 18.29 | 18.00 | 18.25 | 1,174,985 | +0.21(+1.15%) |
Dec 12, 2013 | 18.66 | 18.68 | 18.03 | 18.04 | 1,909,186 | -0.64(-3.40%) |
Dec 11, 2013 | 19.16 | 19.25 | 18.68 | 18.68 | 1,431,860 | -0.37(-1.96%) |
Dec 10, 2013 | 19.09 | 19.33 | 18.97 | 19.05 | 1,193,612 | -0.11(-0.56%) |
Dec 09, 2013 | 19.32 | 19.44 | 19.10 | 19.16 | 1,293,137 | -0.24(-1.22%) |
Dec 06, 2013 | 19.30 | 19.55 | 19.16 | 19.40 | 1,524,675 | +0.02(+0.09%) |
Dec 05, 2013 | 20.03 | 20.11 | 19.18 | 19.38 | 2,963,044 | -0.42(-2.10%) |
Dec 04, 2013 | 19.89 | 19.89 | 19.55 | 19.79 | 2,335,611 | -0.33(-1.62%) |
Dec 03, 2013 | 20.39 | 20.42 | 20.06 | 20.12 | 1,307,083 | -0.21(-1.05%) |
Dec 02, 2013 | 20.32 | 20.61 | 20.13 | 20.33 | 1,229,713 | -0.01(-0.03%) |
Nov 29, 2013 | 20.31 | 20.45 | 20.09 | 20.34 | 502,622 | +0.12(+0.62%) |
Nov 27, 2013 | 20.37 | 20.39 | 20.04 | 20.22 | 707,172 | -0.10(-0.50%) |
Nov 26, 2013 | 20.33 | 20.63 | 20.23 | 20.32 | 1,231,776 | +0.02(+0.12%) |
Nov 25, 2013 | 20.43 | 20.52 | 20.18 | 20.29 | 930,805 | -0.12(-0.58%) |
Nov 22, 2013 | 20.57 | 20.65 | 20.36 | 20.41 | 677,797 | -0.15(-0.75%) |
Nov 21, 2013 | 20.34 | 20.70 | 20.34 | 20.57 | 880,933 | +0.20(+0.99%) |
Nov 20, 2013 | 20.67 | 20.74 | 20.30 | 20.36 | 884,448 | -0.14(-0.67%) |
Nov 19, 2013 | 20.42 | 20.70 | 20.33 | 20.50 | 1,595,520 | -0.01(-0.03%) |
Nov 18, 2013 | 20.14 | 20.68 | 20.13 | 20.51 | 1,779,206 | +0.40(+2.01%) |
Nov 15, 2013 | 19.92 | 20.12 | 19.87 | 20.10 | 756,738 | +0.11(+0.53%) |
Nov 14, 2013 | 20.00 | 20.06 | 19.79 | 20.00 | 1,258,328 | -0.07(-0.33%) |
Nov 13, 2013 | 19.06 | 20.41 | 18.89 | 20.06 | 2,536,859 | +0.92(+4.81%) |
Nov 12, 2013 | 19.15 | 19.33 | 19.02 | 19.14 | 604,629 | -0.02(-0.09%) |
Nov 11, 2013 | 19.27 | 19.28 | 19.07 | 19.16 | 501,911 | -0.09(-0.49%) |
Nov 08, 2013 | 19.14 | 19.26 | 18.96 | 19.25 | 1,323,389 | +0.22(+1.15%) |
Nov 07, 2013 | 19.40 | 19.56 | 19.03 | 19.03 | 1,186,548 | -0.33(-1.69%) |
Nov 06, 2013 | 18.88 | 19.44 | 18.83 | 19.36 | 2,274,798 | +0.49(+2.58%) |
Nov 05, 2013 | 18.84 | 19.02 | 18.52 | 18.87 | 890,584 | +0.02(+0.09%) |
Nov 04, 2013 | 18.67 | 18.87 | 18.58 | 18.86 | 578,339 | +0.21(+1.15%) |