Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.15 | 16.24 | 16.09 | 16.12 | 11,667,774 | -0.17(-1.03%) |
Jan 30, 2014 | 16.02 | 16.31 | 15.94 | 16.29 | 12,654,491 | +0.32(+1.99%) |
Jan 29, 2014 | 16.14 | 16.15 | 15.82 | 15.97 | 13,528,375 | -0.20(-1.24%) |
Jan 28, 2014 | 16.29 | 16.32 | 16.13 | 16.18 | 11,409,251 | -0.07(-0.45%) |
Jan 27, 2014 | 16.31 | 16.38 | 16.23 | 16.25 | 13,366,152 | -0.04(-0.24%) |
Jan 24, 2014 | 16.44 | 16.51 | 16.28 | 16.29 | 10,882,582 | -0.17(-1.02%) |
Jan 23, 2014 | 16.44 | 16.47 | 16.37 | 16.45 | 11,008,151 | -0.03(-0.17%) |
Jan 22, 2014 | 16.75 | 16.75 | 16.48 | 16.48 | 8,011,014 | -0.20(-1.17%) |
Jan 21, 2014 | 16.83 | 16.86 | 16.52 | 16.68 | 10,845,376 | -0.08(-0.50%) |
Jan 17, 2014 | 16.96 | 16.76 | 16.76 | 16.76 | 11,106,109 | -0.18(-1.09%) |
Jan 16, 2014 | 17.03 | 17.08 | 16.87 | 16.95 | 7,881,316 | -0.11(-0.66%) |
Jan 15, 2014 | 17.17 | 17.19 | 16.89 | 17.06 | 20,990,766 | -0.09(-0.52%) |
Jan 14, 2014 | 17.29 | 17.32 | 17.06 | 17.15 | 9,995,575 | -0.10(-0.58%) |
Jan 13, 2014 | 17.32 | 17.46 | 17.24 | 17.25 | 8,862,521 | -0.08(-0.48%) |
Jan 10, 2014 | 17.35 | 17.44 | 17.23 | 17.33 | 6,561,745 | +0.13(+0.75%) |
Jan 09, 2014 | 17.46 | 17.48 | 17.15 | 17.20 | 7,252,415 | -0.25(-1.44%) |
Jan 08, 2014 | 17.52 | 17.55 | 17.40 | 17.45 | 7,806,763 | -0.10(-0.54%) |
Jan 07, 2014 | 17.75 | 17.76 | 17.53 | 17.55 | 9,005,941 | -0.15(-0.82%) |
Jan 06, 2014 | 17.73 | 17.76 | 17.62 | 17.69 | 5,216,879 | +0.04(+0.22%) |
Jan 03, 2014 | 17.76 | 17.77 | 17.60 | 17.66 | 3,825,362 | -0.03(-0.16%) |
Jan 02, 2014 | 17.73 | 17.78 | 17.61 | 17.68 | 7,950,288 | -0.11(-0.63%) |
Dec 31, 2013 | 17.85 | 17.80 | 17.80 | 17.80 | 9,168,675 | -0.06(-0.34%) |
Dec 30, 2013 | 17.79 | 17.94 | 17.76 | 17.86 | 7,407,554 | -0.03(-0.16%) |
Dec 27, 2013 | 17.78 | 17.90 | 17.67 | 17.88 | 6,605,805 | +0.09(+0.50%) |
Dec 26, 2013 | 17.77 | 17.83 | 17.68 | 17.80 | 6,348,244 | +0.09(+0.50%) |
Dec 24, 2013 | 17.47 | 17.79 | 17.47 | 17.71 | 5,308,352 | +0.18(+1.05%) |
Dec 23, 2013 | 17.35 | 17.54 | 17.35 | 17.52 | 10,185,668 | +0.18(+1.03%) |
Dec 20, 2013 | 17.54 | 17.56 | 17.28 | 17.34 | 16,386,781 | -0.18(-1.02%) |
Dec 19, 2013 | 17.67 | 17.71 | 16.99 | 17.52 | 23,691,830 | -0.27(-1.51%) |
Dec 18, 2013 | 17.62 | 17.84 | 17.47 | 17.79 | 12,668,734 | +0.22(+1.27%) |
Dec 17, 2013 | 17.32 | 17.66 | 17.30 | 17.57 | 11,384,099 | +0.27(+1.58%) |
Dec 16, 2013 | 17.21 | 17.36 | 17.21 | 17.29 | 9,099,178 | +0.12(+0.72%) |
Dec 13, 2013 | 17.18 | 17.28 | 16.97 | 17.17 | 10,828,891 | -0.02(-0.10%) |
Dec 12, 2013 | 17.12 | 17.21 | 16.94 | 17.19 | 9,629,856 | +0.03(+0.16%) |
Dec 11, 2013 | 17.60 | 17.63 | 17.12 | 17.16 | 12,722,784 | -0.45(-2.54%) |
Dec 10, 2013 | 17.62 | 17.78 | 17.59 | 17.61 | 11,333,588 | -0.01(-0.03%) |
Dec 09, 2013 | 17.35 | 17.70 | 17.33 | 17.61 | 10,379,749 | +0.25(+1.45%) |
Dec 06, 2013 | 17.32 | 17.47 | 17.29 | 17.36 | 10,307,365 | +0.23(+1.37%) |
Dec 05, 2013 | 17.02 | 17.25 | 16.98 | 17.12 | 10,287,937 | -0.11(-0.62%) |
Dec 04, 2013 | 16.87 | 17.31 | 16.79 | 17.23 | 12,119,768 | +0.26(+1.55%) |
Dec 03, 2013 | 16.85 | 17.00 | 16.77 | 16.97 | 10,296,573 | +0.04(+0.23%) |
Dec 02, 2013 | 17.11 | 17.15 | 16.90 | 16.93 | 9,162,470 | -0.22(-1.30%) |
Nov 29, 2013 | 17.16 | 17.34 | 17.13 | 17.15 | 4,189,199 | -0.01(-0.06%) |
Nov 27, 2013 | 17.15 | 17.28 | 17.07 | 17.16 | 7,475,056 | +0.02(+0.13%) |
Nov 26, 2013 | 17.14 | 17.24 | 17.06 | 17.14 | 11,909,428 | -0.01(-0.07%) |
Nov 25, 2013 | 17.20 | 17.44 | 17.10 | 17.15 | 9,424,883 | +0.02(+0.10%) |
Nov 22, 2013 | 17.30 | 17.32 | 17.10 | 17.14 | 8,729,846 | -0.23(-1.32%) |
Nov 21, 2013 | 17.49 | 17.50 | 17.27 | 17.37 | 9,610,743 | -0.10(-0.58%) |
Nov 20, 2013 | 17.62 | 17.78 | 17.44 | 17.47 | 9,900,010 | -0.12(-0.66%) |
Nov 19, 2013 | 17.74 | 17.74 | 17.49 | 17.58 | 8,316,240 | -0.10(-0.56%) |
Nov 18, 2013 | 17.68 | 17.75 | 17.56 | 17.68 | 8,387,571 | +0.05(+0.28%) |
Nov 15, 2013 | 17.50 | 17.69 | 17.50 | 17.63 | 6,881,874 | +0.14(+0.82%) |
Nov 14, 2013 | 17.33 | 17.53 | 17.33 | 17.49 | 7,739,833 | +0.20(+1.14%) |
Nov 13, 2013 | 17.25 | 17.30 | 17.19 | 17.29 | 7,575,453 | +0.03(+0.16%) |
Nov 12, 2013 | 17.34 | 17.44 | 17.22 | 17.26 | 9,455,919 | -0.04(-0.25%) |
Nov 11, 2013 | 17.27 | 17.37 | 17.17 | 17.31 | 5,904,625 | +0.10(+0.57%) |
Nov 08, 2013 | 17.48 | 17.53 | 16.95 | 17.21 | 18,348,680 | -0.26(-1.51%) |
Nov 07, 2013 | 18.12 | 18.15 | 17.36 | 17.47 | 24,231,148 | -1.14(-6.14%) |
Nov 06, 2013 | 18.45 | 18.64 | 18.44 | 18.61 | 8,430,072 | +0.28(+1.53%) |
Nov 05, 2013 | 18.49 | 18.55 | 18.29 | 18.33 | 10,364,236 | -0.21(-1.13%) |
Nov 04, 2013 | 18.55 | 18.58 | 18.44 | 18.54 | 6,328,834 | +0.10(+0.54%) |