Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.34 | 17.68 | 17.31 | 17.62 | 17,885,844 | +0.19(+1.07%) |
Jan 30, 2014 | 17.09 | 17.48 | 17.07 | 17.43 | 15,126,269 | +0.42(+2.47%) |
Jan 29, 2014 | 16.95 | 17.11 | 16.87 | 17.01 | 12,248,832 | -0.00(-0.01%) |
Jan 28, 2014 | 16.67 | 17.25 | 16.62 | 17.01 | 19,266,418 | +0.36(+2.18%) |
Jan 27, 2014 | 16.71 | 16.80 | 16.50 | 16.65 | 13,598,211 | -0.03(-0.20%) |
Jan 24, 2014 | 16.87 | 16.95 | 16.68 | 16.68 | 19,289,374 | -0.33(-1.96%) |
Jan 23, 2014 | 16.97 | 17.08 | 16.91 | 17.02 | 7,612,474 | -0.01(-0.07%) |
Jan 22, 2014 | 17.05 | 17.19 | 16.99 | 17.03 | 11,830,858 | -0.04(-0.21%) |
Jan 21, 2014 | 16.82 | 17.07 | 16.82 | 17.06 | 9,999,387 | +0.27(+1.59%) |
Jan 17, 2014 | 16.80 | 16.80 | 16.80 | 0 | +0.02(+0.13%) | |
Jan 16, 2014 | 16.67 | 16.78 | 16.64 | 16.78 | 5,330,603 | +0.14(+0.86%) |
Jan 15, 2014 | 16.62 | 16.69 | 16.59 | 16.63 | 8,561,159 | +0.02(+0.09%) |
Jan 14, 2014 | 16.57 | 16.67 | 16.51 | 16.62 | 6,544,580 | +0.01(+0.05%) |
Jan 13, 2014 | 16.64 | 16.78 | 16.54 | 16.61 | 7,649,076 | -0.11(-0.65%) |
Jan 10, 2014 | 16.58 | 16.83 | 16.55 | 16.72 | 11,867,445 | +0.24(+1.43%) |
Jan 09, 2014 | 16.40 | 16.52 | 16.27 | 16.48 | 10,786,416 | +0.14(+0.86%) |
Jan 08, 2014 | 16.30 | 16.43 | 16.19 | 16.34 | 16,105,972 | +0.05(+0.32%) |
Jan 07, 2014 | 16.21 | 16.35 | 16.19 | 16.29 | 9,613,199 | +0.12(+0.73%) |
Jan 06, 2014 | 16.18 | 16.22 | 16.10 | 16.17 | 8,823,639 | +0.01(+0.05%) |
Jan 03, 2014 | 16.15 | 16.24 | 16.09 | 16.17 | 8,618,697 | +0.02(+0.13%) |
Jan 02, 2014 | 16.36 | 16.38 | 16.14 | 16.14 | 12,656,013 | -0.26(-1.60%) |
Dec 31, 2013 | 16.41 | 16.41 | 16.41 | 0 | +0.11(+0.67%) | |
Dec 30, 2013 | 16.21 | 16.32 | 16.20 | 16.30 | 5,694,560 | +0.07(+0.41%) |
Dec 27, 2013 | 16.23 | 16.30 | 16.17 | 16.23 | 5,083,130 | +0.02(+0.13%) |
Dec 26, 2013 | 16.23 | 16.25 | 16.14 | 16.21 | 6,161,289 | -0.03(-0.17%) |
Dec 24, 2013 | 16.19 | 16.28 | 16.11 | 16.24 | 5,434,219 | +0.01(+0.04%) |
Dec 23, 2013 | 16.35 | 16.36 | 16.21 | 16.23 | 9,396,928 | -0.02(-0.14%) |
Dec 20, 2013 | 16.06 | 16.37 | 16.05 | 16.25 | 20,624,466 | +0.21(+1.30%) |
Dec 19, 2013 | 15.96 | 16.09 | 15.79 | 16.05 | 11,182,989 | +0.01(+0.06%) |
Dec 18, 2013 | 15.88 | 16.08 | 15.62 | 16.04 | 17,213,540 | +0.20(+1.27%) |
Dec 17, 2013 | 15.81 | 15.94 | 15.79 | 15.83 | 10,630,391 | -0.04(-0.28%) |
Dec 16, 2013 | 15.95 | 16.06 | 15.84 | 15.88 | 11,158,259 | +0.03(+0.18%) |
Dec 13, 2013 | 15.88 | 15.94 | 15.77 | 15.85 | 10,868,355 | -0.01(-0.06%) |
Dec 12, 2013 | 15.82 | 16.00 | 15.81 | 15.86 | 15,520,603 | +0.07(+0.44%) |
Dec 11, 2013 | 15.80 | 15.94 | 15.70 | 15.79 | 13,709,071 | -0.08(-0.53%) |
Dec 10, 2013 | 16.13 | 16.15 | 15.87 | 15.87 | 16,687,568 | -0.24(-1.51%) |
Dec 09, 2013 | 16.14 | 16.18 | 16.06 | 16.12 | 10,719,396 | -0.10(-0.61%) |
Dec 06, 2013 | 16.14 | 16.23 | 16.08 | 16.22 | 13,796,161 | +0.20(+1.24%) |
Dec 05, 2013 | 16.11 | 16.23 | 16.00 | 16.02 | 13,820,301 | -0.12(-0.74%) |
Dec 04, 2013 | 16.04 | 16.24 | 16.01 | 16.14 | 11,246,439 | +0.03(+0.19%) |
Dec 03, 2013 | 16.04 | 16.19 | 16.06 | 16.11 | 12,326,325 | +0.02(+0.14%) |
Dec 02, 2013 | 16.26 | 16.26 | 16.04 | 16.08 | 8,467,317 | -0.13(-0.78%) |
Nov 29, 2013 | 16.17 | 16.36 | 16.17 | 16.21 | 3,830,823 | -0.07(-0.41%) |
Nov 27, 2013 | 16.34 | 16.38 | 16.20 | 16.28 | 8,647,774 | -0.04(-0.22%) |
Nov 26, 2013 | 16.39 | 16.43 | 16.26 | 16.31 | 10,024,430 | -0.06(-0.36%) |
Nov 25, 2013 | 16.49 | 16.56 | 16.35 | 16.37 | 7,991,344 | -0.09(-0.57%) |
Nov 22, 2013 | 16.44 | 16.56 | 16.38 | 16.47 | 8,260,033 | +0.00(+0.00%) |
Nov 21, 2013 | 16.45 | 16.58 | 16.37 | 16.47 | 10,468,787 | +0.07(+0.42%) |
Nov 20, 2013 | 16.62 | 16.70 | 16.39 | 16.40 | 9,760,102 | -0.20(-1.23%) |
Nov 19, 2013 | 16.64 | 16.72 | 16.58 | 16.60 | 21,863,638 | -0.33(-1.98%) |
Nov 18, 2013 | 16.92 | 16.98 | 16.84 | 16.94 | 11,323,412 | +0.09(+0.55%) |
Nov 15, 2013 | 16.73 | 16.87 | 16.62 | 16.84 | 10,698,256 | +0.20(+1.22%) |
Nov 14, 2013 | 16.46 | 16.69 | 16.41 | 16.64 | 8,062,952 | +0.35(+2.16%) |
Nov 12, 2013 | 16.38 | 16.45 | 16.21 | 16.29 | 11,071,499 | -0.17(-1.04%) |
Nov 11, 2013 | 16.57 | 16.59 | 16.43 | 16.46 | 6,045,863 | -0.11(-0.65%) |
Nov 08, 2013 | 16.54 | 16.58 | 16.25 | 16.57 | 11,591,054 | +0.02(+0.14%) |
Nov 07, 2013 | 16.78 | 16.87 | 16.51 | 16.54 | 11,763,592 | -0.26(-1.53%) |
Nov 06, 2013 | 16.82 | 16.82 | 16.67 | 16.80 | 11,257,946 | +0.21(+1.25%) |
Nov 05, 2013 | 16.73 | 16.88 | 16.59 | 16.59 | 12,326,564 | -0.16(-0.94%) |
Nov 04, 2013 | 16.86 | 16.92 | 16.54 | 16.75 | 13,272,191 | -0.01(-0.06%) |