Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.30 | 18.45 | 18.26 | 18.37 | 38,552,132 | -0.15(-0.81%) |
Jan 30, 2014 | 18.53 | 18.63 | 18.37 | 18.52 | 32,736,292 | +0.04(+0.24%) |
Jan 29, 2014 | 18.53 | 18.68 | 18.44 | 18.47 | 36,193,620 | -0.16(-0.88%) |
Jan 28, 2014 | 18.50 | 18.75 | 18.39 | 18.64 | 43,340,712 | +0.13(+0.73%) |
Jan 27, 2014 | 18.54 | 18.71 | 18.46 | 18.50 | 43,497,668 | -0.07(-0.36%) |
Jan 24, 2014 | 18.62 | 18.86 | 18.56 | 18.57 | 47,025,120 | -0.24(-1.27%) |
Jan 23, 2014 | 18.84 | 18.90 | 18.64 | 18.81 | 53,705,260 | -0.13(-0.71%) |
Jan 22, 2014 | 19.01 | 19.12 | 18.83 | 18.95 | 65,118,048 | -0.21(-1.09%) |
Jan 21, 2014 | 19.35 | 19.31 | 18.92 | 19.16 | 56,374,348 | -0.19(-1.01%) |
Jan 17, 2014 | 18.98 | 19.35 | 19.35 | 19.35 | 149,300,608 | -0.52(-2.60%) |
Jan 16, 2014 | 19.94 | 20.02 | 19.71 | 19.87 | 63,551,784 | -0.10(-0.49%) |
Jan 15, 2014 | 19.84 | 20.30 | 19.92 | 19.96 | 77,812,344 | +0.12(+0.60%) |
Jan 14, 2014 | 19.47 | 19.87 | 19.39 | 19.84 | 98,998,888 | +0.76(+3.96%) |
Jan 13, 2014 | 19.19 | 19.45 | 19.03 | 19.09 | 53,799,288 | -0.02(-0.12%) |
Jan 10, 2014 | 19.09 | 19.35 | 19.09 | 19.11 | 40,907,104 | +0.16(+0.87%) |
Jan 09, 2014 | 19.03 | 19.13 | 18.90 | 18.95 | 27,813,538 | -0.09(-0.47%) |
Jan 08, 2014 | 19.19 | 19.25 | 18.94 | 19.04 | 39,340,264 | -0.12(-0.61%) |
Jan 07, 2014 | 19.12 | 19.26 | 19.06 | 19.15 | 26,166,936 | +0.09(+0.49%) |
Jan 06, 2014 | 19.29 | 19.31 | 19.05 | 19.06 | 38,283,424 | -0.24(-1.24%) |
Jan 03, 2014 | 19.36 | 19.39 | 19.16 | 19.30 | 37,143,652 | -0.01(-0.04%) |
Jan 02, 2014 | 19.30 | 19.33 | 19.07 | 19.31 | 42,504,380 | -0.12(-0.64%) |
Dec 31, 2013 | 19.32 | 19.43 | 19.43 | 19.43 | 30,469,728 | +0.08(+0.41%) |
Dec 30, 2013 | 19.22 | 19.35 | 19.16 | 19.35 | 26,428,686 | +0.19(+0.98%) |
Dec 27, 2013 | 19.28 | 19.31 | 19.07 | 19.16 | 17,330,558 | -0.07(-0.39%) |
Dec 26, 2013 | 19.04 | 19.24 | 19.04 | 19.24 | 22,649,072 | +0.20(+1.06%) |
Dec 24, 2013 | 19.00 | 19.18 | 18.98 | 19.04 | 16,241,914 | +0.08(+0.43%) |
Dec 23, 2013 | 18.92 | 19.04 | 18.85 | 18.95 | 37,319,316 | +0.20(+1.06%) |
Dec 20, 2013 | 18.83 | 18.98 | 18.74 | 18.75 | 73,988,400 | -0.06(-0.34%) |
Dec 19, 2013 | 18.80 | 18.89 | 18.63 | 18.82 | 42,543,368 | -0.01(-0.04%) |
Dec 18, 2013 | 18.51 | 18.86 | 18.36 | 18.83 | 57,017,396 | +0.37(+2.01%) |
Dec 17, 2013 | 18.25 | 18.54 | 18.25 | 18.46 | 37,513,488 | +0.15(+0.84%) |
Dec 16, 2013 | 18.28 | 18.50 | 18.21 | 18.30 | 33,462,806 | +0.12(+0.66%) |
Dec 13, 2013 | 18.13 | 18.33 | 18.08 | 18.18 | 27,565,690 | -0.13(-0.74%) |
Dec 12, 2013 | 18.48 | 18.63 | 18.28 | 18.32 | 28,954,634 | +0.04(+0.20%) |
Dec 11, 2013 | 18.53 | 18.62 | 18.26 | 18.28 | 32,827,610 | -0.30(-1.61%) |
Dec 10, 2013 | 18.60 | 18.69 | 18.46 | 18.58 | 24,292,256 | -0.08(-0.44%) |
Dec 09, 2013 | 18.59 | 18.77 | 18.47 | 18.66 | 39,558,684 | +0.08(+0.44%) |
Dec 06, 2013 | 18.69 | 18.90 | 18.53 | 18.58 | 0 | +0.42(+2.31%) |
Dec 05, 2013 | 17.83 | 18.23 | 17.78 | 18.16 | 60,628,516 | +0.39(+2.19%) |
Dec 04, 2013 | 17.61 | 17.85 | 17.61 | 17.77 | 58,047,084 | +0.14(+0.81%) |
Dec 03, 2013 | 17.73 | 17.76 | 17.52 | 17.63 | 46,775,856 | -0.11(-0.63%) |
Dec 02, 2013 | 17.97 | 17.97 | 17.70 | 17.74 | 34,310,784 | -0.10(-0.59%) |
Nov 29, 2013 | 17.89 | 17.96 | 17.79 | 17.85 | 0 | -0.04(-0.25%) |
Nov 27, 2013 | 17.70 | 17.91 | 17.61 | 17.89 | 0 | +0.19(+1.06%) |
Nov 26, 2013 | 17.81 | 17.84 | 17.61 | 17.70 | 40,851,428 | -0.07(-0.42%) |
Nov 25, 2013 | 17.98 | 17.98 | 17.59 | 17.78 | 57,884,564 | -0.09(-0.50%) |
Nov 22, 2013 | 18.34 | 18.35 | 17.85 | 17.87 | 0 | -1.02(-5.39%) |
Nov 21, 2013 | 18.42 | 18.93 | 18.35 | 18.89 | 58,701,000 | +0.50(+2.73%) |
Nov 20, 2013 | 18.49 | 18.58 | 18.31 | 18.38 | 27,096,152 | -0.10(-0.57%) |
Nov 19, 2013 | 18.52 | 18.62 | 18.42 | 18.49 | 33,016,002 | +0.07(+0.41%) |
Nov 18, 2013 | 18.42 | 18.49 | 18.32 | 18.41 | 32,936,328 | +0.06(+0.33%) |
Nov 15, 2013 | 18.26 | 18.38 | 18.15 | 18.35 | 0 | +0.10(+0.55%) |
Nov 14, 2013 | 18.29 | 18.34 | 18.23 | 18.25 | 26,570,678 | -0.16(-0.87%) |
Nov 13, 2013 | 18.15 | 18.43 | 18.11 | 18.41 | 30,418,130 | +0.13(+0.70%) |
Nov 12, 2013 | 17.96 | 18.34 | 17.95 | 18.29 | 50,262,812 | +0.20(+1.08%) |
Nov 11, 2013 | 18.00 | 18.18 | 17.91 | 18.09 | 25,642,184 | +0.06(+0.33%) |
Nov 08, 2013 | 17.99 | 18.05 | 17.85 | 18.03 | 0 | +0.02(+0.13%) |
Nov 07, 2013 | 18.24 | 18.25 | 17.97 | 18.01 | 34,157,080 | -0.14(-0.77%) |
Nov 06, 2013 | 18.01 | 18.20 | 17.88 | 18.15 | 34,078,820 | +0.16(+0.90%) |
Nov 05, 2013 | 17.91 | 18.05 | 17.79 | 17.99 | 30,448,248 | +0.00(+0.00%) |
Nov 04, 2013 | 18.04 | 18.10 | 17.91 | 17.99 | 35,896,128 | -0.05(-0.29%) |