Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.54 | 20.54 | 19.61 | 19.82 | 4,503,480 | -0.89(-4.30%) |
Jan 30, 2014 | 19.88 | 21.11 | 19.88 | 20.71 | 4,880,559 | +0.81(+4.09%) |
Jan 29, 2014 | 20.40 | 20.41 | 19.88 | 19.89 | 1,988,610 | -0.59(-2.86%) |
Jan 28, 2014 | 20.03 | 20.61 | 19.87 | 20.48 | 2,030,223 | +0.58(+2.91%) |
Jan 27, 2014 | 20.09 | 20.27 | 19.24 | 19.90 | 3,009,606 | -0.23(-1.16%) |
Jan 24, 2014 | 20.57 | 20.65 | 20.01 | 20.13 | 3,768,849 | -0.46(-2.23%) |
Jan 23, 2014 | 20.97 | 20.99 | 20.37 | 20.59 | 2,985,120 | -0.08(-0.39%) |
Jan 22, 2014 | 20.60 | 20.78 | 20.37 | 20.67 | 3,369,150 | +0.18(+0.89%) |
Jan 21, 2014 | 20.94 | 21.00 | 20.41 | 20.49 | 2,730,612 | -0.47(-2.24%) |
Jan 17, 2014 | 21.27 | 20.96 | 20.96 | 20.96 | 2,910,000 | -0.26(-1.24%) |
Jan 16, 2014 | 20.97 | 21.45 | 20.86 | 21.22 | 2,781,180 | +0.26(+1.22%) |
Jan 15, 2014 | 20.21 | 21.28 | 20.18 | 20.97 | 7,175,937 | +0.76(+3.76%) |
Jan 14, 2014 | 19.73 | 20.22 | 19.73 | 20.21 | 2,851,215 | +0.52(+2.62%) |
Jan 13, 2014 | 20.08 | 20.08 | 18.99 | 19.69 | 5,699,298 | -0.53(-2.61%) |
Jan 10, 2014 | 20.22 | 20.42 | 19.92 | 20.22 | 2,793,474 | +0.00(+0.02%) |
Jan 09, 2014 | 20.02 | 20.25 | 19.89 | 20.21 | 2,747,163 | +0.20(+0.98%) |
Jan 08, 2014 | 19.88 | 20.09 | 19.56 | 20.02 | 3,443,235 | +0.02(+0.10%) |
Jan 07, 2014 | 19.88 | 20.16 | 19.45 | 20.00 | 6,908,385 | +0.72(+3.72%) |
Jan 06, 2014 | 19.09 | 19.49 | 19.09 | 19.28 | 3,989,748 | +0.13(+0.70%) |
Jan 03, 2014 | 18.72 | 19.29 | 18.69 | 19.15 | 4,414,776 | +0.59(+3.20%) |
Jan 02, 2014 | 18.90 | 18.99 | 18.23 | 18.55 | 3,775,845 | -0.60(-3.15%) |
Dec 31, 2013 | 19.12 | 19.16 | 19.16 | 19.16 | 1,279,800 | -0.01(-0.03%) |
Dec 30, 2013 | 19.20 | 19.30 | 19.13 | 19.16 | 1,586,562 | -0.10(-0.54%) |
Dec 27, 2013 | 18.67 | 19.27 | 18.55 | 19.27 | 2,318,802 | +0.53(+2.85%) |
Dec 26, 2013 | 19.04 | 19.04 | 18.63 | 18.73 | 2,036,589 | -0.22(-1.14%) |
Dec 24, 2013 | 18.89 | 19.02 | 18.70 | 18.95 | 1,100,589 | +0.10(+0.55%) |
Dec 23, 2013 | 18.81 | 19.12 | 18.60 | 18.85 | 2,962,935 | +0.03(+0.14%) |
Dec 20, 2013 | 18.87 | 19.20 | 18.61 | 18.82 | 6,333,015 | -0.35(-1.81%) |
Dec 19, 2013 | 18.76 | 19.19 | 18.67 | 19.17 | 3,754,095 | +0.27(+1.45%) |
Dec 18, 2013 | 18.54 | 18.96 | 18.48 | 18.89 | 3,651,222 | +0.28(+1.50%) |
Dec 17, 2013 | 18.22 | 18.66 | 18.04 | 18.61 | 4,401,930 | +0.37(+2.03%) |
Dec 16, 2013 | 17.93 | 18.26 | 17.73 | 18.24 | 4,647,561 | +0.26(+1.46%) |
Dec 13, 2013 | 17.33 | 18.04 | 17.33 | 17.98 | 5,701,533 | +0.62(+3.55%) |
Dec 12, 2013 | 17.23 | 17.56 | 17.20 | 17.36 | 3,032,640 | +0.15(+0.89%) |
Dec 11, 2013 | 17.29 | 17.46 | 17.08 | 17.21 | 3,113,559 | -0.12(-0.71%) |
Dec 10, 2013 | 17.38 | 17.45 | 17.19 | 17.33 | 3,107,178 | -0.06(-0.36%) |
Dec 09, 2013 | 17.26 | 17.50 | 17.16 | 17.40 | 5,445,360 | +0.14(+0.81%) |
Dec 06, 2013 | 16.67 | 17.30 | 16.61 | 17.26 | 4,656,087 | +0.64(+3.83%) |
Dec 05, 2013 | 16.57 | 16.82 | 16.52 | 16.62 | 3,434,838 | -0.04(-0.24%) |
Dec 04, 2013 | 16.27 | 16.67 | 16.11 | 16.66 | 2,292,498 | +0.38(+2.31%) |
Dec 03, 2013 | 16.31 | 16.56 | 16.18 | 16.28 | 2,181,414 | -0.21(-1.29%) |
Dec 02, 2013 | 16.38 | 16.78 | 16.03 | 16.50 | 6,207,378 | -0.15(-0.92%) |
Nov 29, 2013 | 16.75 | 16.75 | 16.40 | 16.65 | 1,368,741 | +0.03(+0.16%) |
Nov 27, 2013 | 16.47 | 16.78 | 16.34 | 16.62 | 4,374,291 | +0.13(+0.77%) |
Nov 26, 2013 | 16.74 | 16.81 | 16.01 | 16.50 | 11,609,097 | +1.13(+7.35%) |
Nov 25, 2013 | 15.20 | 15.41 | 15.12 | 15.37 | 5,579,745 | +0.27(+1.77%) |
Nov 22, 2013 | 14.99 | 15.12 | 14.94 | 15.10 | 1,577,088 | +0.13(+0.85%) |
Nov 21, 2013 | 14.65 | 15.01 | 14.65 | 14.97 | 2,065,026 | +0.31(+2.14%) |
Nov 20, 2013 | 14.78 | 14.88 | 14.51 | 14.66 | 1,371,771 | +0.02(+0.16%) |
Nov 19, 2013 | 14.75 | 14.75 | 14.40 | 14.64 | 2,123,196 | -0.18(-1.21%) |
Nov 18, 2013 | 15.24 | 15.24 | 14.75 | 14.82 | 6,409,410 | -0.42(-2.76%) |
Nov 15, 2013 | 14.05 | 15.32 | 13.96 | 15.24 | 7,793,103 | +1.17(+8.32%) |
Nov 14, 2013 | 13.77 | 14.07 | 13.60 | 14.07 | 3,650,571 | +0.31(+2.23%) |
Nov 12, 2013 | 13.96 | 14.01 | 13.75 | 13.76 | 1,301,190 | -0.20(-1.41%) |
Nov 11, 2013 | 13.62 | 14.00 | 13.62 | 13.96 | 2,389,815 | +0.29(+2.15%) |
Nov 08, 2013 | 13.85 | 13.87 | 13.50 | 13.66 | 3,078,840 | -0.10(-0.73%) |
Nov 07, 2013 | 14.02 | 14.11 | 13.67 | 13.76 | 2,456,073 | -0.17(-1.24%) |
Nov 06, 2013 | 13.95 | 14.13 | 13.78 | 13.94 | 1,925,409 | +0.09(+0.67%) |
Nov 05, 2013 | 14.16 | 14.17 | 13.83 | 13.84 | 1,561,800 | -0.30(-2.14%) |
Nov 04, 2013 | 14.00 | 14.16 | 13.84 | 14.15 | 1,466,385 | +0.17(+1.22%) |