Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.87 | 18.91 | 16.94 | 17.20 | 44,339,984 | -1.99(-10.37%) |
Jan 30, 2014 | 18.98 | 19.42 | 18.95 | 19.19 | 13,376,386 | -0.61(-3.10%) |
Jan 29, 2014 | 19.97 | 20.08 | 19.37 | 19.81 | 13,320,913 | +0.17(+0.85%) |
Jan 28, 2014 | 19.38 | 19.72 | 19.18 | 19.64 | 8,306,489 | +0.38(+1.99%) |
Jan 27, 2014 | 19.65 | 19.68 | 19.24 | 19.26 | 12,308,132 | -0.56(-2.81%) |
Jan 24, 2014 | 20.27 | 20.43 | 19.48 | 19.81 | 13,262,427 | -0.23(-1.15%) |
Jan 23, 2014 | 19.76 | 20.31 | 19.71 | 20.04 | 13,660,781 | +0.62(+3.20%) |
Jan 22, 2014 | 19.65 | 19.67 | 19.18 | 19.42 | 10,393,279 | -0.34(-1.73%) |
Jan 21, 2014 | 19.39 | 20.00 | 19.34 | 19.77 | 12,469,044 | +0.21(+1.10%) |
Jan 17, 2014 | 19.26 | 19.55 | 19.55 | 19.55 | 16,056,993 | +0.48(+2.51%) |
Jan 16, 2014 | 18.99 | 19.08 | 18.75 | 19.07 | 7,995,799 | +0.29(+1.57%) |
Jan 15, 2014 | 18.64 | 18.96 | 18.49 | 18.78 | 8,651,443 | +0.14(+0.73%) |
Jan 14, 2014 | 18.92 | 19.21 | 18.52 | 18.64 | 12,280,942 | -0.37(-1.97%) |
Jan 13, 2014 | 19.08 | 19.08 | 18.74 | 19.02 | 10,637,944 | +0.06(+0.34%) |
Jan 10, 2014 | 18.86 | 19.14 | 18.76 | 18.95 | 10,686,656 | +0.48(+2.59%) |
Jan 09, 2014 | 18.55 | 18.64 | 18.41 | 18.48 | 8,957,781 | -0.16(-0.85%) |
Jan 08, 2014 | 18.87 | 18.90 | 18.58 | 18.63 | 10,060,751 | -0.44(-2.30%) |
Jan 07, 2014 | 18.99 | 19.10 | 18.72 | 19.07 | 11,030,185 | -0.10(-0.54%) |
Jan 06, 2014 | 19.31 | 19.54 | 19.11 | 19.18 | 11,647,122 | +0.13(+0.67%) |
Jan 03, 2014 | 19.25 | 19.34 | 19.02 | 19.05 | 12,852,409 | -0.03(-0.17%) |
Jan 02, 2014 | 18.69 | 19.33 | 18.64 | 19.08 | 15,268,181 | +0.74(+4.04%) |
Dec 31, 2013 | 18.12 | 18.34 | 18.34 | 18.34 | 15,297,522 | +0.08(+0.44%) |
Dec 30, 2013 | 18.65 | 18.65 | 18.24 | 18.26 | 10,035,174 | -0.53(-2.80%) |
Dec 27, 2013 | 18.67 | 18.83 | 18.55 | 18.79 | 7,614,817 | +0.21(+1.11%) |
Dec 26, 2013 | 18.63 | 18.79 | 18.48 | 18.58 | 10,552,203 | +0.14(+0.78%) |
Dec 24, 2013 | 17.92 | 18.45 | 17.91 | 18.44 | 6,080,615 | +0.53(+2.93%) |
Dec 23, 2013 | 17.96 | 18.13 | 17.84 | 17.91 | 9,739,386 | -0.12(-0.66%) |
Dec 20, 2013 | 18.18 | 18.25 | 17.88 | 18.03 | 16,925,150 | -0.10(-0.53%) |
Dec 19, 2013 | 18.14 | 18.20 | 17.79 | 18.12 | 13,896,487 | -0.30(-1.64%) |
Dec 18, 2013 | 18.48 | 18.83 | 18.36 | 18.43 | 16,070,864 | +0.02(+0.13%) |
Dec 17, 2013 | 18.40 | 18.60 | 18.33 | 18.40 | 10,187,828 | -0.04(-0.22%) |
Dec 16, 2013 | 18.54 | 18.78 | 18.32 | 18.44 | 14,656,751 | -0.10(-0.52%) |
Dec 13, 2013 | 18.72 | 18.75 | 18.48 | 18.54 | 10,253,466 | +0.00(+0.00%) |
Dec 12, 2013 | 18.32 | 18.66 | 18.06 | 18.54 | 13,853,985 | -0.15(-0.81%) |
Dec 11, 2013 | 19.22 | 19.22 | 18.62 | 18.69 | 10,847,904 | -0.57(-2.94%) |
Dec 10, 2013 | 19.30 | 19.57 | 19.23 | 19.26 | 12,800,809 | +0.46(+2.46%) |
Dec 09, 2013 | 18.45 | 18.86 | 18.42 | 18.79 | 10,450,423 | +0.46(+2.52%) |
Dec 06, 2013 | 18.61 | 18.76 | 18.29 | 18.33 | 14,477,158 | -0.14(-0.78%) |
Dec 05, 2013 | 18.52 | 18.87 | 18.35 | 18.48 | 14,357,520 | -0.54(-2.85%) |
Dec 04, 2013 | 18.76 | 19.28 | 18.59 | 19.02 | 16,533,450 | +0.40(+2.14%) |
Dec 03, 2013 | 18.83 | 18.93 | 18.48 | 18.62 | 14,840,951 | -0.20(-1.06%) |
Dec 02, 2013 | 19.32 | 19.43 | 18.79 | 18.82 | 13,897,188 | -0.79(-4.03%) |
Nov 29, 2013 | 19.60 | 19.90 | 19.58 | 19.61 | 6,141,460 | +0.17(+0.85%) |
Nov 27, 2013 | 19.73 | 19.92 | 19.23 | 19.44 | 12,058,674 | -0.08(-0.40%) |
Nov 26, 2013 | 19.83 | 19.95 | 19.41 | 19.52 | 17,106,696 | -0.64(-3.17%) |
Nov 25, 2013 | 20.08 | 20.33 | 19.49 | 20.16 | 15,527,884 | -0.17(-0.82%) |
Nov 22, 2013 | 20.52 | 20.72 | 20.26 | 20.33 | 7,827,480 | -0.09(-0.46%) |
Nov 21, 2013 | 20.69 | 20.71 | 20.30 | 20.42 | 12,415,668 | -0.42(-2.01%) |
Nov 20, 2013 | 21.33 | 21.39 | 20.74 | 20.84 | 10,997,413 | -0.76(-3.51%) |
Nov 19, 2013 | 21.30 | 21.61 | 21.25 | 21.60 | 6,506,851 | +0.24(+1.15%) |
Nov 18, 2013 | 21.92 | 21.96 | 21.27 | 21.35 | 8,145,317 | -0.59(-2.70%) |
Nov 15, 2013 | 22.23 | 22.46 | 21.94 | 21.94 | 7,673,700 | -0.22(-1.00%) |
Nov 14, 2013 | 21.76 | 22.27 | 21.73 | 22.17 | 10,301,984 | +0.61(+2.82%) |
Nov 13, 2013 | 21.40 | 21.62 | 21.32 | 21.56 | 7,355,950 | +0.25(+1.19%) |
Nov 12, 2013 | 21.65 | 21.75 | 21.15 | 21.31 | 9,730,190 | -0.47(-2.18%) |
Nov 11, 2013 | 21.59 | 21.83 | 21.12 | 21.78 | 8,145,904 | +0.01(+0.04%) |
Nov 08, 2013 | 21.38 | 21.79 | 20.93 | 21.77 | 10,387,625 | +0.17(+0.80%) |
Nov 07, 2013 | 21.87 | 22.17 | 21.54 | 21.60 | 10,100,113 | -0.45(-2.04%) |
Nov 06, 2013 | 21.83 | 22.17 | 21.73 | 22.05 | 9,472,156 | +0.45(+2.08%) |
Nov 05, 2013 | 21.50 | 21.78 | 21.31 | 21.60 | 9,921,110 | +0.02(+0.07%) |
Nov 04, 2013 | 20.84 | 21.65 | 20.74 | 21.58 | 12,762,939 | +1.07(+5.20%) |