Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.24 | 18.40 | 17.92 | 18.23 | 7,085,592 | -0.20(-1.10%) |
Jan 30, 2014 | 18.30 | 18.55 | 18.19 | 18.44 | 7,198,582 | +0.30(+1.68%) |
Jan 29, 2014 | 18.16 | 18.44 | 18.09 | 18.13 | 4,945,410 | -0.18(-0.98%) |
Jan 28, 2014 | 17.95 | 18.32 | 17.89 | 18.31 | 5,652,697 | +0.40(+2.25%) |
Jan 27, 2014 | 17.96 | 18.07 | 17.83 | 17.91 | 3,297,165 | -0.01(-0.05%) |
Jan 24, 2014 | 18.20 | 18.25 | 17.90 | 17.92 | 5,063,434 | -0.37(-2.02%) |
Jan 23, 2014 | 18.69 | 18.74 | 18.25 | 18.29 | 8,788,737 | -0.43(-2.32%) |
Jan 22, 2014 | 18.82 | 18.90 | 18.71 | 18.72 | 5,694,023 | -0.08(-0.41%) |
Jan 21, 2014 | 18.94 | 18.95 | 18.70 | 18.80 | 3,481,735 | +0.02(+0.11%) |
Jan 17, 2014 | 18.70 | 18.78 | 18.78 | 18.78 | 5,932,463 | -0.03(-0.15%) |
Jan 16, 2014 | 18.82 | 18.84 | 18.70 | 18.81 | 14,472,009 | -0.03(-0.15%) |
Jan 15, 2014 | 18.74 | 18.86 | 18.68 | 18.84 | 3,007,731 | +0.09(+0.50%) |
Jan 14, 2014 | 18.46 | 18.75 | 18.40 | 18.74 | 4,647,055 | +0.39(+2.13%) |
Jan 13, 2014 | 18.28 | 18.63 | 18.27 | 18.35 | 5,487,559 | +0.03(+0.18%) |
Jan 10, 2014 | 18.45 | 18.48 | 18.25 | 18.32 | 3,862,451 | -0.06(-0.33%) |
Jan 09, 2014 | 18.40 | 18.49 | 18.24 | 18.38 | 3,522,303 | -0.03(-0.15%) |
Jan 08, 2014 | 18.19 | 18.44 | 18.10 | 18.41 | 4,800,113 | +0.24(+1.32%) |
Jan 07, 2014 | 18.17 | 18.32 | 18.07 | 18.17 | 3,735,023 | +0.10(+0.56%) |
Jan 06, 2014 | 18.09 | 18.16 | 18.02 | 18.07 | 3,343,610 | -0.04(-0.20%) |
Jan 03, 2014 | 18.02 | 18.15 | 17.96 | 18.10 | 2,787,782 | +0.15(+0.84%) |
Jan 02, 2014 | 18.11 | 18.11 | 17.89 | 17.95 | 2,828,534 | -0.24(-1.30%) |
Dec 31, 2013 | 18.15 | 18.19 | 18.19 | 18.19 | 2,006,354 | +0.12(+0.65%) |
Dec 30, 2013 | 17.97 | 18.17 | 17.94 | 18.07 | 1,724,557 | +0.07(+0.41%) |
Dec 27, 2013 | 18.05 | 18.08 | 17.94 | 18.00 | 1,928,639 | -0.03(-0.16%) |
Dec 26, 2013 | 18.18 | 18.18 | 17.95 | 18.03 | 2,806,584 | -0.03(-0.17%) |
Dec 24, 2013 | 17.91 | 18.09 | 17.82 | 18.06 | 2,602,561 | +0.14(+0.78%) |
Dec 23, 2013 | 17.76 | 17.96 | 17.64 | 17.92 | 5,050,033 | +0.27(+1.52%) |
Dec 20, 2013 | 17.33 | 17.69 | 17.31 | 17.65 | 27,347,014 | +0.30(+1.71%) |
Dec 19, 2013 | 17.29 | 17.42 | 17.25 | 17.35 | 5,340,636 | +0.06(+0.33%) |
Dec 18, 2013 | 16.91 | 17.30 | 16.86 | 17.29 | 7,397,146 | +0.25(+1.45%) |
Dec 17, 2013 | 16.95 | 17.15 | 16.90 | 17.05 | 5,243,180 | +0.08(+0.44%) |
Dec 16, 2013 | 16.92 | 17.04 | 16.88 | 16.97 | 4,521,490 | +0.09(+0.54%) |
Dec 13, 2013 | 17.07 | 17.10 | 16.79 | 16.88 | 5,812,711 | -0.18(-1.05%) |
Dec 12, 2013 | 17.34 | 17.34 | 17.05 | 17.06 | 3,994,757 | -0.07(-0.43%) |
Dec 11, 2013 | 17.48 | 17.52 | 17.05 | 17.13 | 5,926,039 | -0.35(-2.00%) |
Dec 10, 2013 | 17.58 | 17.65 | 17.43 | 17.48 | 2,090,341 | -0.12(-0.69%) |
Dec 09, 2013 | 17.66 | 17.77 | 17.55 | 17.60 | 5,108,192 | -0.10(-0.57%) |
Dec 06, 2013 | 17.45 | 17.72 | 17.34 | 17.71 | 0 | +0.50(+2.91%) |
Dec 05, 2013 | 17.34 | 17.38 | 17.10 | 17.21 | 4,626,910 | -0.04(-0.21%) |
Dec 04, 2013 | 17.32 | 17.43 | 17.10 | 17.24 | 0 | -0.09(-0.52%) |
Dec 03, 2013 | 17.40 | 17.47 | 17.19 | 17.33 | 0 | -0.04(-0.26%) |
Dec 02, 2013 | 17.66 | 17.66 | 17.35 | 17.38 | 4,150,286 | -0.22(-1.25%) |
Nov 29, 2013 | 17.60 | 17.75 | 17.58 | 17.60 | 0 | -0.04(-0.25%) |
Nov 27, 2013 | 17.62 | 17.69 | 17.43 | 17.64 | 0 | -0.04(-0.21%) |
Nov 26, 2013 | 17.79 | 17.85 | 17.67 | 17.68 | 5,306,896 | -0.14(-0.80%) |
Nov 25, 2013 | 17.86 | 17.88 | 17.60 | 17.82 | 4,318,187 | +0.01(+0.07%) |
Nov 22, 2013 | 17.55 | 17.84 | 17.55 | 17.81 | 0 | -0.01(-0.03%) |
Nov 21, 2013 | 17.45 | 17.82 | 17.37 | 17.81 | 4,083,447 | +0.42(+2.44%) |
Nov 20, 2013 | 17.16 | 17.48 | 17.15 | 17.39 | 0 | +0.10(+0.59%) |
Nov 19, 2013 | 17.47 | 17.48 | 17.25 | 17.29 | 0 | -0.19(-1.08%) |
Nov 18, 2013 | 17.19 | 17.61 | 17.17 | 17.48 | 6,662,632 | -0.10(-0.60%) |
Nov 15, 2013 | 17.52 | 17.58 | 17.35 | 17.58 | 0 | +0.08(+0.44%) |
Nov 14, 2013 | 17.47 | 17.54 | 17.33 | 17.50 | 5,794,961 | -0.01(-0.03%) |
Nov 13, 2013 | 17.41 | 17.52 | 17.28 | 17.51 | 6,061,269 | -0.03(-0.15%) |
Nov 12, 2013 | 17.23 | 17.57 | 17.22 | 17.54 | 0 | +0.22(+1.26%) |
Nov 11, 2013 | 17.23 | 17.35 | 17.16 | 17.32 | 0 | +0.03(+0.16%) |
Nov 08, 2013 | 17.02 | 17.31 | 16.97 | 17.29 | 0 | +0.29(+1.73%) |
Nov 07, 2013 | 17.36 | 17.36 | 16.98 | 17.00 | 3,607,603 | -0.33(-1.88%) |
Nov 06, 2013 | 17.21 | 17.38 | 17.14 | 17.32 | 2,872,052 | +0.12(+0.73%) |
Nov 05, 2013 | 17.11 | 17.28 | 17.00 | 17.20 | 4,193,152 | +0.02(+0.09%) |
Nov 04, 2013 | 17.16 | 17.18 | 17.03 | 17.18 | 5,006,699 | +0.03(+0.19%) |