Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.44 | 21.61 | 20.81 | 20.85 | 20,553,100 | -0.99(-4.52%) |
Jan 30, 2014 | 21.96 | 21.96 | 21.53 | 21.83 | 8,357,598 | +0.11(+0.51%) |
Jan 29, 2014 | 21.40 | 21.93 | 21.39 | 21.72 | 12,159,589 | +0.17(+0.80%) |
Jan 28, 2014 | 21.44 | 21.61 | 21.24 | 21.55 | 13,874,372 | -0.32(-1.47%) |
Jan 27, 2014 | 21.78 | 21.97 | 21.52 | 21.87 | 17,387,112 | +0.16(+0.72%) |
Jan 24, 2014 | 21.65 | 22.52 | 21.58 | 21.71 | 49,084,712 | +1.34(+6.57%) |
Jan 23, 2014 | 20.31 | 20.65 | 20.13 | 20.38 | 15,509,895 | -0.13(-0.65%) |
Jan 22, 2014 | 20.49 | 20.56 | 20.20 | 20.51 | 7,113,845 | +0.12(+0.58%) |
Jan 21, 2014 | 20.45 | 20.77 | 20.27 | 20.39 | 7,620,613 | +0.02(+0.12%) |
Jan 17, 2014 | 20.25 | 20.37 | 20.37 | 20.37 | 8,429,837 | +0.16(+0.81%) |
Jan 16, 2014 | 20.21 | 20.34 | 20.14 | 20.20 | 4,849,121 | -0.07(-0.35%) |
Jan 15, 2014 | 19.91 | 20.34 | 19.91 | 20.27 | 8,741,524 | +0.36(+1.81%) |
Jan 14, 2014 | 20.09 | 20.12 | 19.64 | 19.91 | 15,431,612 | +0.08(+0.39%) |
Jan 13, 2014 | 19.64 | 20.34 | 19.43 | 19.83 | 46,917,388 | +1.39(+7.56%) |
Jan 10, 2014 | 17.95 | 18.75 | 17.66 | 18.44 | 26,410,478 | +0.56(+3.11%) |
Jan 09, 2014 | 17.97 | 17.98 | 17.64 | 17.88 | 15,990,660 | -0.07(-0.39%) |
Jan 08, 2014 | 17.78 | 18.00 | 17.74 | 17.95 | 15,340,684 | +0.20(+1.15%) |
Jan 07, 2014 | 17.77 | 17.85 | 17.56 | 17.75 | 13,358,481 | +0.03(+0.18%) |
Jan 06, 2014 | 17.84 | 17.94 | 17.71 | 17.72 | 10,729,690 | -0.12(-0.66%) |
Jan 03, 2014 | 17.66 | 17.88 | 17.54 | 17.84 | 6,229,301 | +0.23(+1.29%) |
Jan 02, 2014 | 17.68 | 17.74 | 17.45 | 17.61 | 7,214,845 | -0.07(-0.40%) |
Dec 31, 2013 | 17.69 | 17.68 | 17.68 | 17.68 | 4,211,982 | +0.03(+0.18%) |
Dec 30, 2013 | 17.39 | 17.77 | 17.34 | 17.65 | 6,977,143 | +0.24(+1.39%) |
Dec 27, 2013 | 17.19 | 17.47 | 17.16 | 17.41 | 4,655,943 | +0.24(+1.42%) |
Dec 26, 2013 | 17.12 | 17.23 | 17.08 | 17.16 | 3,749,767 | +0.08(+0.46%) |
Dec 24, 2013 | 16.82 | 17.14 | 16.82 | 17.09 | 3,488,836 | +0.10(+0.60%) |
Dec 23, 2013 | 17.11 | 17.17 | 16.94 | 16.98 | 7,670,775 | -0.07(-0.41%) |
Dec 20, 2013 | 16.68 | 17.09 | 16.63 | 17.05 | 15,124,115 | +0.45(+2.69%) |
Dec 19, 2013 | 16.63 | 16.78 | 16.59 | 16.61 | 8,802,912 | -0.07(-0.42%) |
Dec 18, 2013 | 16.39 | 16.69 | 16.22 | 16.68 | 10,922,648 | +0.26(+1.57%) |
Dec 17, 2013 | 16.46 | 16.70 | 16.41 | 16.42 | 7,105,496 | -0.06(-0.38%) |
Dec 16, 2013 | 16.36 | 16.56 | 16.26 | 16.48 | 8,398,552 | +0.29(+1.79%) |
Dec 13, 2013 | 16.28 | 16.35 | 16.12 | 16.19 | 7,706,588 | +0.02(+0.15%) |
Dec 12, 2013 | 16.65 | 16.69 | 16.11 | 16.17 | 13,426,176 | -0.53(-3.19%) |
Dec 11, 2013 | 16.90 | 17.09 | 16.67 | 16.70 | 9,376,842 | -0.21(-1.25%) |
Dec 10, 2013 | 16.91 | 17.16 | 16.75 | 16.91 | 9,826,323 | -0.07(-0.42%) |
Dec 09, 2013 | 16.98 | 17.25 | 16.94 | 16.98 | 14,390,159 | +0.01(+0.05%) |
Dec 06, 2013 | 16.84 | 17.05 | 16.65 | 16.98 | 20,534,850 | +0.25(+1.50%) |
Dec 05, 2013 | 16.36 | 16.82 | 16.29 | 16.72 | 15,535,607 | +0.40(+2.45%) |
Dec 04, 2013 | 15.85 | 16.36 | 15.82 | 16.33 | 13,652,820 | +0.37(+2.31%) |
Dec 03, 2013 | 15.85 | 16.09 | 15.79 | 15.96 | 13,325,788 | +0.05(+0.30%) |
Dec 02, 2013 | 15.88 | 15.99 | 15.75 | 15.91 | 6,324,282 | +0.03(+0.20%) |
Nov 29, 2013 | 15.93 | 16.02 | 15.88 | 15.88 | 3,333,216 | -0.05(-0.34%) |
Nov 27, 2013 | 15.90 | 16.03 | 15.86 | 15.93 | 10,973,653 | +0.12(+0.74%) |
Nov 26, 2013 | 16.05 | 16.09 | 15.81 | 15.82 | 13,057,836 | -0.24(-1.46%) |
Nov 25, 2013 | 16.15 | 16.15 | 15.81 | 16.05 | 10,214,222 | -0.05(-0.34%) |
Nov 22, 2013 | 15.79 | 16.23 | 15.75 | 16.11 | 13,921,750 | +0.34(+2.14%) |
Nov 21, 2013 | 15.63 | 15.79 | 15.49 | 15.77 | 12,970,610 | +0.18(+1.16%) |
Nov 20, 2013 | 15.27 | 15.68 | 15.24 | 15.59 | 15,627,446 | +0.39(+2.58%) |
Nov 19, 2013 | 15.32 | 15.34 | 15.06 | 15.20 | 18,109,072 | -0.15(-0.97%) |
Nov 18, 2013 | 15.56 | 15.58 | 15.32 | 15.35 | 6,802,992 | -0.20(-1.26%) |
Nov 15, 2013 | 15.23 | 15.75 | 15.20 | 15.54 | 19,457,102 | +0.34(+2.27%) |
Nov 14, 2013 | 14.59 | 15.21 | 14.57 | 15.20 | 17,994,076 | +0.09(+0.57%) |
Nov 13, 2013 | 15.24 | 15.32 | 15.01 | 15.11 | 10,217,079 | -0.24(-1.58%) |
Nov 12, 2013 | 14.93 | 15.40 | 14.91 | 15.35 | 7,293,944 | +0.42(+2.78%) |
Nov 11, 2013 | 15.10 | 15.12 | 14.76 | 14.94 | 6,995,385 | -0.16(-1.04%) |
Nov 08, 2013 | 14.64 | 15.10 | 14.60 | 15.10 | 7,276,213 | +0.46(+3.16%) |
Nov 07, 2013 | 14.66 | 14.76 | 14.57 | 14.63 | 8,546,342 | -0.02(-0.16%) |
Nov 06, 2013 | 14.55 | 14.70 | 14.50 | 14.66 | 5,078,939 | +0.12(+0.81%) |
Nov 05, 2013 | 14.43 | 14.65 | 14.41 | 14.54 | 4,581,488 | +0.07(+0.49%) |
Nov 04, 2013 | 14.55 | 14.67 | 14.43 | 14.47 | 5,860,269 | -0.01(-0.05%) |