Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.92 | 15.95 | 15.65 | 15.66 | 3,359,656 | -0.48(-2.97%) |
Jan 30, 2014 | 15.96 | 16.28 | 15.90 | 16.14 | 2,038,573 | +0.36(+2.31%) |
Jan 29, 2014 | 15.95 | 16.16 | 15.75 | 15.77 | 3,318,595 | -0.36(-2.21%) |
Jan 28, 2014 | 16.01 | 16.24 | 15.88 | 16.13 | 2,191,159 | +0.09(+0.57%) |
Jan 27, 2014 | 16.23 | 16.28 | 15.78 | 16.04 | 3,139,829 | -0.10(-0.62%) |
Jan 24, 2014 | 16.77 | 16.77 | 16.09 | 16.14 | 3,382,772 | -0.82(-4.83%) |
Jan 23, 2014 | 17.34 | 17.34 | 16.89 | 16.95 | 2,671,876 | -0.52(-2.98%) |
Jan 22, 2014 | 17.38 | 17.48 | 17.22 | 17.48 | 2,040,700 | +0.22(+1.25%) |
Jan 21, 2014 | 17.39 | 17.53 | 17.18 | 17.26 | 2,800,486 | -0.03(-0.19%) |
Jan 17, 2014 | 17.34 | 17.29 | 17.29 | 17.29 | 4,189,907 | -0.03(-0.19%) |
Jan 16, 2014 | 17.18 | 17.34 | 17.07 | 17.33 | 2,893,731 | +0.15(+0.87%) |
Jan 15, 2014 | 17.10 | 17.33 | 17.03 | 17.18 | 4,661,581 | +0.08(+0.48%) |
Jan 14, 2014 | 15.90 | 17.22 | 15.85 | 17.10 | 13,923,307 | +1.51(+9.72%) |
Jan 13, 2014 | 16.23 | 16.45 | 15.54 | 15.58 | 4,911,647 | -0.69(-4.27%) |
Jan 10, 2014 | 16.47 | 16.57 | 16.09 | 16.28 | 5,663,513 | -0.19(-1.16%) |
Jan 09, 2014 | 16.82 | 16.84 | 16.38 | 16.47 | 16,043,800 | +0.02(+0.15%) |
Jan 08, 2014 | 16.26 | 16.62 | 16.20 | 16.44 | 2,394,309 | +0.22(+1.33%) |
Jan 07, 2014 | 16.05 | 16.33 | 15.99 | 16.23 | 3,384,953 | +0.16(+0.98%) |
Jan 06, 2014 | 15.93 | 16.22 | 15.90 | 16.07 | 3,521,275 | +0.18(+1.15%) |
Jan 03, 2014 | 16.10 | 16.14 | 15.81 | 15.89 | 1,889,389 | -0.22(-1.39%) |
Jan 02, 2014 | 16.14 | 16.17 | 15.88 | 16.11 | 1,489,100 | -0.12(-0.77%) |
Dec 31, 2013 | 16.09 | 16.23 | 16.23 | 16.23 | 1,976,157 | +0.14(+0.87%) |
Dec 30, 2013 | 16.01 | 16.16 | 15.91 | 16.09 | 1,025,879 | +0.02(+0.15%) |
Dec 27, 2013 | 16.50 | 16.54 | 16.05 | 16.07 | 1,196,415 | -0.13(-0.82%) |
Dec 26, 2013 | 16.33 | 16.47 | 16.19 | 16.20 | 1,224,089 | -0.07(-0.46%) |
Dec 24, 2013 | 15.92 | 16.29 | 15.91 | 16.28 | 1,206,093 | +0.39(+2.45%) |
Dec 23, 2013 | 15.69 | 16.13 | 15.69 | 15.89 | 3,158,725 | +0.22(+1.43%) |
Dec 20, 2013 | 15.56 | 15.74 | 15.50 | 15.66 | 3,994,394 | +0.12(+0.80%) |
Dec 19, 2013 | 15.60 | 15.82 | 15.48 | 15.54 | 2,706,161 | -0.05(-0.32%) |
Dec 18, 2013 | 15.75 | 15.81 | 15.16 | 15.59 | 5,662,191 | -0.19(-1.21%) |
Dec 17, 2013 | 15.56 | 15.87 | 15.43 | 15.78 | 4,819,596 | +0.11(+0.69%) |
Dec 16, 2013 | 15.82 | 16.00 | 15.67 | 15.67 | 2,871,594 | -0.10(-0.63%) |
Dec 13, 2013 | 15.66 | 15.87 | 15.59 | 15.77 | 1,576,218 | +0.12(+0.79%) |
Dec 12, 2013 | 15.62 | 15.76 | 15.51 | 15.65 | 1,678,945 | +0.05(+0.32%) |
Dec 11, 2013 | 15.85 | 15.90 | 15.49 | 15.60 | 2,205,312 | -0.27(-1.72%) |
Dec 10, 2013 | 15.97 | 16.09 | 15.82 | 15.87 | 1,781,863 | -0.17(-1.03%) |
Dec 09, 2013 | 15.82 | 16.09 | 15.82 | 16.04 | 1,973,867 | +0.26(+1.68%) |
Dec 06, 2013 | 15.91 | 15.91 | 15.37 | 15.77 | 4,410,824 | -0.09(-0.57%) |
Dec 05, 2013 | 16.05 | 16.06 | 15.80 | 15.86 | 1,530,990 | -0.19(-1.19%) |
Dec 04, 2013 | 15.94 | 16.25 | 15.84 | 16.05 | 2,605,310 | +0.01(+0.05%) |
Dec 03, 2013 | 16.49 | 16.50 | 15.97 | 16.04 | 2,768,247 | -0.31(-1.87%) |
Dec 02, 2013 | 16.76 | 16.96 | 16.32 | 16.35 | 3,596,833 | -0.43(-2.56%) |
Nov 29, 2013 | 16.14 | 16.86 | 16.12 | 16.78 | 2,445,519 | +0.64(+3.95%) |
Nov 27, 2013 | 15.85 | 16.19 | 15.84 | 16.14 | 4,223,117 | +0.26(+1.61%) |
Nov 26, 2013 | 16.00 | 16.09 | 15.85 | 15.89 | 3,912,827 | -0.07(-0.47%) |
Nov 25, 2013 | 16.09 | 16.09 | 15.86 | 15.96 | 1,131,670 | -0.04(-0.26%) |
Nov 22, 2013 | 16.01 | 16.08 | 15.82 | 16.00 | 1,251,281 | +0.03(+0.21%) |
Nov 21, 2013 | 15.75 | 16.19 | 15.70 | 15.97 | 1,559,603 | +0.28(+1.79%) |
Nov 20, 2013 | 15.88 | 15.98 | 15.64 | 15.69 | 2,140,941 | -0.16(-0.99%) |
Nov 19, 2013 | 16.04 | 16.17 | 15.71 | 15.85 | 2,459,426 | -0.24(-1.49%) |
Nov 18, 2013 | 16.14 | 16.35 | 16.01 | 16.09 | 2,437,111 | +0.02(+0.10%) |
Nov 15, 2013 | 16.00 | 16.12 | 15.90 | 16.07 | 2,120,872 | +0.05(+0.31%) |
Nov 14, 2013 | 16.01 | 16.14 | 15.85 | 16.02 | 2,180,532 | +0.16(+0.99%) |
Nov 12, 2013 | 15.93 | 16.12 | 15.82 | 15.86 | 1,659,382 | -0.14(-0.88%) |
Nov 11, 2013 | 15.99 | 16.09 | 15.88 | 16.00 | 1,724,374 | +0.02(+0.16%) |
Nov 08, 2013 | 15.59 | 16.04 | 15.59 | 15.98 | 3,577,750 | +0.41(+2.66%) |
Nov 07, 2013 | 15.96 | 16.07 | 15.54 | 15.56 | 3,807,876 | -0.27(-1.72%) |
Nov 06, 2013 | 16.38 | 16.38 | 15.79 | 15.84 | 2,701,907 | -0.39(-2.40%) |
Nov 05, 2013 | 15.94 | 16.32 | 15.71 | 16.23 | 4,848,199 | +0.23(+1.44%) |
Nov 04, 2013 | 16.01 | 16.09 | 15.86 | 16.00 | 3,025,201 | +0.03(+0.21%) |