Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.83 | 14.91 | 14.73 | 14.85 | 14,157,787 | -0.13(-0.88%) |
Jan 30, 2014 | 15.11 | 15.13 | 14.96 | 14.98 | 8,258,892 | -0.05(-0.30%) |
Jan 29, 2014 | 15.01 | 15.12 | 14.84 | 15.03 | 18,706,912 | -0.05(-0.33%) |
Jan 28, 2014 | 14.70 | 15.16 | 14.69 | 15.08 | 15,113,208 | +0.36(+2.43%) |
Jan 27, 2014 | 14.81 | 14.88 | 14.69 | 14.72 | 11,877,374 | -0.12(-0.83%) |
Jan 24, 2014 | 14.90 | 14.98 | 14.83 | 14.84 | 10,819,009 | -0.13(-0.88%) |
Jan 23, 2014 | 14.93 | 15.02 | 14.82 | 14.97 | 12,069,246 | -0.01(-0.08%) |
Jan 22, 2014 | 15.07 | 15.12 | 14.98 | 14.98 | 7,448,590 | -0.07(-0.44%) |
Jan 21, 2014 | 15.24 | 15.25 | 14.98 | 15.05 | 11,728,579 | -0.08(-0.54%) |
Jan 17, 2014 | 15.41 | 15.13 | 15.13 | 15.13 | 33,427,040 | -0.23(-1.50%) |
Jan 16, 2014 | 15.66 | 16.15 | 15.29 | 15.36 | 18,570,560 | -0.79(-4.87%) |
Jan 15, 2014 | 16.04 | 16.30 | 16.02 | 16.15 | 8,972,670 | +0.11(+0.67%) |
Jan 14, 2014 | 15.88 | 16.07 | 15.87 | 16.04 | 7,347,601 | +0.16(+1.01%) |
Jan 13, 2014 | 16.20 | 16.25 | 15.85 | 15.88 | 9,343,774 | -0.35(-2.15%) |
Jan 10, 2014 | 16.24 | 16.31 | 16.14 | 16.23 | 7,121,547 | +0.04(+0.25%) |
Jan 09, 2014 | 16.07 | 16.23 | 16.03 | 16.19 | 9,133,241 | +0.17(+1.05%) |
Jan 08, 2014 | 16.01 | 16.16 | 15.96 | 16.02 | 7,519,616 | -0.02(-0.13%) |
Jan 07, 2014 | 15.99 | 16.13 | 15.91 | 16.04 | 6,734,835 | +0.10(+0.62%) |
Jan 06, 2014 | 16.14 | 16.19 | 15.93 | 15.94 | 9,672,672 | -0.14(-0.87%) |
Jan 03, 2014 | 16.21 | 16.21 | 16.06 | 16.08 | 6,893,926 | -0.07(-0.46%) |
Jan 02, 2014 | 16.15 | 16.26 | 16.13 | 16.16 | 7,762,614 | -0.10(-0.63%) |
Dec 31, 2013 | 16.34 | 16.26 | 16.26 | 16.26 | 12,136,192 | -0.05(-0.30%) |
Dec 30, 2013 | 16.29 | 16.38 | 16.26 | 16.31 | 4,762,330 | +0.05(+0.28%) |
Dec 27, 2013 | 16.38 | 16.39 | 16.25 | 16.26 | 4,899,153 | -0.13(-0.78%) |
Dec 26, 2013 | 16.40 | 16.50 | 16.33 | 16.39 | 2,698,231 | -0.02(-0.10%) |
Dec 24, 2013 | 16.38 | 16.44 | 16.32 | 16.41 | 2,111,303 | +0.00(+0.00%) |
Dec 23, 2013 | 16.43 | 16.58 | 16.35 | 16.41 | 5,880,831 | +0.08(+0.48%) |
Dec 20, 2013 | 16.27 | 16.36 | 16.24 | 16.33 | 13,881,888 | +0.01(+0.08%) |
Dec 19, 2013 | 16.51 | 16.64 | 16.17 | 16.32 | 8,161,973 | -0.17(-1.02%) |
Dec 18, 2013 | 16.41 | 16.49 | 15.98 | 16.49 | 11,808,795 | +0.10(+0.63%) |
Dec 17, 2013 | 16.48 | 16.49 | 16.30 | 16.38 | 7,466,257 | -0.09(-0.57%) |
Dec 16, 2013 | 16.45 | 16.55 | 16.26 | 16.48 | 9,180,584 | +0.06(+0.35%) |
Dec 13, 2013 | 16.44 | 16.50 | 16.24 | 16.42 | 9,426,145 | -0.03(-0.18%) |
Dec 12, 2013 | 16.56 | 16.56 | 16.35 | 16.45 | 10,179,387 | -0.15(-0.92%) |
Dec 11, 2013 | 16.61 | 16.73 | 16.56 | 16.60 | 7,872,061 | +0.00(+0.02%) |
Dec 10, 2013 | 16.58 | 16.63 | 16.46 | 16.60 | 6,893,410 | -0.03(-0.17%) |
Dec 09, 2013 | 16.73 | 16.75 | 16.54 | 16.63 | 8,959,495 | -0.01(-0.05%) |
Dec 06, 2013 | 16.65 | 16.80 | 16.48 | 16.63 | 13,907,118 | +0.16(+0.95%) |
Dec 05, 2013 | 17.09 | 17.14 | 16.27 | 16.48 | 27,296,640 | -0.60(-3.52%) |
Dec 04, 2013 | 17.24 | 17.38 | 17.08 | 17.08 | 11,701,361 | -0.24(-1.38%) |
Dec 03, 2013 | 17.18 | 17.32 | 17.08 | 17.32 | 8,540,298 | +0.13(+0.74%) |
Dec 02, 2013 | 17.16 | 17.30 | 17.08 | 17.19 | 7,481,204 | +0.02(+0.10%) |
Nov 29, 2013 | 17.23 | 17.28 | 17.13 | 17.17 | 3,206,590 | -0.05(-0.31%) |
Nov 27, 2013 | 17.32 | 17.33 | 17.22 | 17.23 | 6,621,739 | -0.03(-0.17%) |
Nov 26, 2013 | 17.45 | 17.50 | 17.18 | 17.26 | 9,250,244 | -0.25(-1.43%) |
Nov 25, 2013 | 17.49 | 17.57 | 17.47 | 17.51 | 7,003,198 | +0.07(+0.40%) |
Nov 22, 2013 | 17.28 | 17.45 | 17.17 | 17.44 | 6,652,950 | +0.16(+0.93%) |
Nov 21, 2013 | 17.15 | 17.30 | 17.08 | 17.28 | 8,049,884 | +0.14(+0.84%) |
Nov 20, 2013 | 17.23 | 17.26 | 17.06 | 17.13 | 7,977,861 | -0.08(-0.48%) |
Nov 19, 2013 | 17.02 | 17.29 | 17.01 | 17.21 | 10,581,870 | +0.20(+1.16%) |
Nov 18, 2013 | 17.52 | 17.56 | 16.97 | 17.02 | 12,206,634 | -0.51(-2.89%) |
Nov 15, 2013 | 17.55 | 17.57 | 17.42 | 17.52 | 6,915,371 | -0.03(-0.19%) |
Nov 14, 2013 | 17.36 | 17.58 | 17.35 | 17.56 | 6,428,396 | +0.23(+1.31%) |
Nov 13, 2013 | 17.13 | 17.33 | 17.09 | 17.33 | 6,083,385 | +0.16(+0.92%) |
Nov 12, 2013 | 16.94 | 17.20 | 16.88 | 17.17 | 8,149,300 | +0.16(+0.92%) |
Nov 11, 2013 | 17.19 | 17.26 | 16.95 | 17.02 | 10,401,161 | -0.18(-1.02%) |
Nov 08, 2013 | 17.11 | 17.20 | 16.97 | 17.19 | 11,373,800 | +0.13(+0.74%) |
Nov 07, 2013 | 17.54 | 17.56 | 17.02 | 17.06 | 11,302,399 | -0.45(-2.60%) |
Nov 06, 2013 | 17.59 | 17.63 | 17.45 | 17.52 | 6,413,479 | +0.05(+0.26%) |
Nov 05, 2013 | 17.36 | 17.52 | 17.28 | 17.47 | 6,180,633 | +0.06(+0.33%) |
Nov 04, 2013 | 17.57 | 17.62 | 17.39 | 17.42 | 6,076,399 | -0.08(-0.44%) |