Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.91 | 14.99 | 14.80 | 14.93 | 14,083,408 | -0.13(-0.88%) |
Jan 30, 2014 | 15.19 | 15.21 | 15.04 | 15.06 | 8,215,504 | -0.05(-0.30%) |
Jan 29, 2014 | 15.08 | 15.20 | 14.92 | 15.11 | 18,608,634 | -0.05(-0.33%) |
Jan 28, 2014 | 14.78 | 15.24 | 14.77 | 15.15 | 15,033,810 | +0.36(+2.43%) |
Jan 27, 2014 | 14.89 | 14.96 | 14.77 | 14.80 | 11,814,975 | -0.12(-0.83%) |
Jan 24, 2014 | 14.98 | 15.06 | 14.91 | 14.92 | 10,762,171 | -0.13(-0.88%) |
Jan 23, 2014 | 15.01 | 15.10 | 14.89 | 15.05 | 12,005,839 | -0.01(-0.08%) |
Jan 22, 2014 | 15.15 | 15.20 | 15.06 | 15.06 | 7,409,458 | -0.07(-0.44%) |
Jan 21, 2014 | 15.32 | 15.33 | 15.06 | 15.13 | 11,666,962 | -0.08(-0.54%) |
Jan 17, 2014 | 15.49 | 15.21 | 15.21 | 15.21 | 33,251,428 | -0.23(-1.50%) |
Jan 16, 2014 | 15.74 | 16.23 | 15.37 | 15.44 | 18,472,998 | -0.79(-4.87%) |
Jan 15, 2014 | 16.13 | 16.39 | 16.11 | 16.23 | 8,925,531 | +0.11(+0.67%) |
Jan 14, 2014 | 15.97 | 16.16 | 15.95 | 16.13 | 7,309,000 | +0.16(+1.01%) |
Jan 13, 2014 | 16.29 | 16.34 | 15.94 | 15.97 | 9,294,686 | -0.35(-2.15%) |
Jan 10, 2014 | 16.33 | 16.40 | 16.23 | 16.32 | 7,084,134 | +0.04(+0.25%) |
Jan 09, 2014 | 16.15 | 16.32 | 16.11 | 16.28 | 9,085,258 | +0.17(+1.05%) |
Jan 08, 2014 | 16.10 | 16.25 | 16.05 | 16.11 | 7,480,111 | -0.02(-0.13%) |
Jan 07, 2014 | 16.07 | 16.22 | 15.99 | 16.13 | 6,699,453 | +0.10(+0.62%) |
Jan 06, 2014 | 16.23 | 16.27 | 16.02 | 16.03 | 9,621,855 | -0.14(-0.87%) |
Jan 03, 2014 | 16.29 | 16.29 | 16.15 | 16.17 | 6,857,708 | -0.07(-0.46%) |
Jan 02, 2014 | 16.23 | 16.35 | 16.21 | 16.24 | 7,721,833 | -0.10(-0.63%) |
Dec 31, 2013 | 16.43 | 16.35 | 16.35 | 16.35 | 12,072,434 | -0.05(-0.30%) |
Dec 30, 2013 | 16.37 | 16.47 | 16.35 | 16.40 | 4,737,310 | +0.05(+0.28%) |
Dec 27, 2013 | 16.47 | 16.48 | 16.33 | 16.35 | 4,873,415 | -0.13(-0.78%) |
Dec 26, 2013 | 16.49 | 16.59 | 16.42 | 16.48 | 2,684,056 | -0.02(-0.10%) |
Dec 24, 2013 | 16.47 | 16.53 | 16.40 | 16.49 | 2,100,211 | +0.00(+0.00%) |
Dec 23, 2013 | 16.52 | 16.67 | 16.44 | 16.49 | 5,849,935 | +0.08(+0.48%) |
Dec 20, 2013 | 16.35 | 16.45 | 16.33 | 16.42 | 13,808,958 | +0.01(+0.08%) |
Dec 19, 2013 | 16.60 | 16.73 | 16.25 | 16.40 | 8,119,093 | -0.17(-1.02%) |
Dec 18, 2013 | 16.49 | 16.58 | 16.07 | 16.57 | 11,746,756 | +0.10(+0.63%) |
Dec 17, 2013 | 16.57 | 16.58 | 16.38 | 16.47 | 7,427,032 | -0.10(-0.57%) |
Dec 16, 2013 | 16.54 | 16.64 | 16.35 | 16.57 | 9,132,353 | +0.06(+0.35%) |
Dec 13, 2013 | 16.52 | 16.59 | 16.33 | 16.51 | 9,376,624 | -0.03(-0.17%) |
Dec 12, 2013 | 16.64 | 16.65 | 16.44 | 16.54 | 10,125,908 | -0.15(-0.92%) |
Dec 11, 2013 | 16.70 | 16.82 | 16.64 | 16.69 | 7,830,704 | +0.00(+0.02%) |
Dec 10, 2013 | 16.66 | 16.72 | 16.55 | 16.68 | 6,857,195 | -0.03(-0.17%) |
Dec 09, 2013 | 16.82 | 16.84 | 16.62 | 16.71 | 8,912,426 | -0.01(-0.05%) |
Dec 06, 2013 | 16.74 | 16.89 | 16.57 | 16.72 | 13,834,056 | +0.16(+0.95%) |
Dec 05, 2013 | 17.18 | 17.23 | 16.36 | 16.57 | 27,153,234 | -0.60(-3.52%) |
Dec 04, 2013 | 17.33 | 17.47 | 17.17 | 17.17 | 11,639,886 | -0.24(-1.38%) |
Dec 03, 2013 | 17.27 | 17.41 | 17.17 | 17.41 | 8,495,431 | +0.13(+0.74%) |
Dec 02, 2013 | 17.26 | 17.40 | 17.17 | 17.28 | 7,441,901 | +0.02(+0.10%) |
Nov 29, 2013 | 17.33 | 17.37 | 17.22 | 17.26 | 3,189,744 | -0.05(-0.31%) |
Nov 27, 2013 | 17.41 | 17.42 | 17.31 | 17.32 | 6,586,951 | -0.03(-0.17%) |
Nov 26, 2013 | 17.54 | 17.59 | 17.27 | 17.35 | 9,201,647 | -0.25(-1.43%) |
Nov 25, 2013 | 17.58 | 17.66 | 17.56 | 17.60 | 6,966,406 | +0.07(+0.40%) |
Nov 22, 2013 | 17.37 | 17.54 | 17.26 | 17.53 | 6,617,998 | +0.16(+0.93%) |
Nov 21, 2013 | 17.24 | 17.39 | 17.17 | 17.37 | 8,007,593 | +0.14(+0.84%) |
Nov 20, 2013 | 17.33 | 17.35 | 17.15 | 17.22 | 7,935,949 | -0.08(-0.48%) |
Nov 19, 2013 | 17.11 | 17.38 | 17.10 | 17.31 | 10,526,277 | +0.20(+1.16%) |
Nov 18, 2013 | 17.62 | 17.66 | 17.06 | 17.11 | 12,142,505 | -0.51(-2.89%) |
Nov 15, 2013 | 17.64 | 17.66 | 17.52 | 17.62 | 6,879,040 | -0.03(-0.19%) |
Nov 14, 2013 | 17.45 | 17.67 | 17.45 | 17.65 | 6,394,624 | +0.23(+1.31%) |
Nov 13, 2013 | 17.22 | 17.42 | 17.18 | 17.42 | 6,051,426 | +0.16(+0.92%) |
Nov 12, 2013 | 17.03 | 17.29 | 16.97 | 17.26 | 8,106,487 | +0.16(+0.91%) |
Nov 11, 2013 | 17.28 | 17.35 | 17.04 | 17.11 | 10,346,518 | -0.18(-1.02%) |
Nov 08, 2013 | 17.20 | 17.29 | 17.06 | 17.28 | 11,314,047 | +0.13(+0.74%) |
Nov 07, 2013 | 17.63 | 17.65 | 17.11 | 17.15 | 11,243,021 | -0.46(-2.60%) |
Nov 06, 2013 | 17.69 | 17.72 | 17.55 | 17.61 | 6,379,786 | +0.05(+0.26%) |
Nov 05, 2013 | 17.46 | 17.62 | 17.37 | 17.57 | 6,148,162 | +0.06(+0.33%) |
Nov 04, 2013 | 17.66 | 17.71 | 17.48 | 17.51 | 6,044,476 | -0.08(-0.44%) |