Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.94 | 18.08 | 17.79 | 17.94 | 1,204,473 | -0.16(-0.90%) |
Jan 30, 2014 | 18.00 | 18.15 | 17.94 | 18.10 | 591,405 | +0.23(+1.29%) |
Jan 29, 2014 | 17.91 | 18.07 | 17.86 | 17.87 | 1,199,865 | -0.19(-1.03%) |
Jan 28, 2014 | 17.88 | 18.20 | 17.88 | 18.06 | 1,239,243 | +0.19(+1.04%) |
Jan 27, 2014 | 17.79 | 18.00 | 17.73 | 17.87 | 895,491 | +0.00(+0.00%) |
Jan 24, 2014 | 18.04 | 18.05 | 17.87 | 17.87 | 1,373,127 | -0.20(-1.12%) |
Jan 23, 2014 | 18.23 | 18.29 | 18.02 | 18.07 | 2,141,619 | -0.30(-1.63%) |
Jan 22, 2014 | 18.33 | 18.39 | 18.23 | 18.37 | 1,813,878 | +0.16(+0.88%) |
Jan 21, 2014 | 18.32 | 18.36 | 18.10 | 18.21 | 1,214,223 | +0.00(+0.00%) |
Jan 17, 2014 | 18.23 | 18.21 | 18.21 | 18.21 | 623,700 | -0.11(-0.58%) |
Jan 16, 2014 | 18.28 | 18.33 | 18.19 | 18.32 | 1,524,453 | +0.02(+0.11%) |
Jan 15, 2014 | 18.49 | 18.49 | 18.28 | 18.30 | 1,488,432 | -0.19(-1.03%) |
Jan 14, 2014 | 18.40 | 18.53 | 18.40 | 18.49 | 775,653 | +0.11(+0.60%) |
Jan 13, 2014 | 18.47 | 18.52 | 18.18 | 18.38 | 1,139,256 | -0.16(-0.85%) |
Jan 10, 2014 | 18.67 | 18.68 | 18.50 | 18.54 | 1,370,091 | -0.11(-0.57%) |
Jan 09, 2014 | 18.55 | 18.74 | 18.49 | 18.64 | 2,279,418 | +0.17(+0.90%) |
Jan 08, 2014 | 18.67 | 18.67 | 18.31 | 18.48 | 1,914,276 | -0.11(-0.59%) |
Jan 07, 2014 | 18.64 | 18.73 | 18.48 | 18.59 | 2,455,713 | +0.01(+0.04%) |
Jan 06, 2014 | 18.83 | 18.83 | 18.42 | 18.58 | 3,218,001 | -0.18(-0.94%) |
Jan 03, 2014 | 19.09 | 19.16 | 18.67 | 18.76 | 3,620,376 | -0.37(-1.92%) |
Jan 02, 2014 | 19.75 | 19.85 | 19.10 | 19.12 | 2,590,716 | -0.77(-3.89%) |
Dec 31, 2013 | 19.64 | 19.90 | 19.90 | 19.90 | 1,576,500 | +0.22(+1.10%) |
Dec 30, 2013 | 19.50 | 19.68 | 19.49 | 19.68 | 751,917 | +0.20(+1.01%) |
Dec 27, 2013 | 19.57 | 19.57 | 19.33 | 19.48 | 581,622 | -0.06(-0.31%) |
Dec 26, 2013 | 19.62 | 19.62 | 19.47 | 19.54 | 383,124 | +0.01(+0.03%) |
Dec 24, 2013 | 19.34 | 19.54 | 19.32 | 19.54 | 157,104 | +0.17(+0.88%) |
Dec 23, 2013 | 19.62 | 19.62 | 19.35 | 19.37 | 870,033 | -0.13(-0.67%) |
Dec 20, 2013 | 19.27 | 19.54 | 19.25 | 19.50 | 2,632,056 | +0.22(+1.14%) |
Dec 19, 2013 | 19.17 | 19.37 | 19.13 | 19.28 | 970,779 | +0.07(+0.36%) |
Dec 18, 2013 | 19.04 | 19.23 | 18.96 | 19.21 | 1,035,825 | +0.25(+1.32%) |
Dec 17, 2013 | 19.02 | 19.09 | 18.93 | 18.96 | 1,033,293 | -0.07(-0.35%) |
Dec 16, 2013 | 19.03 | 19.12 | 18.95 | 19.02 | 1,299,837 | +0.02(+0.09%) |
Dec 13, 2013 | 19.21 | 19.26 | 19.00 | 19.01 | 697,677 | -0.12(-0.63%) |
Dec 12, 2013 | 19.15 | 19.18 | 19.06 | 19.13 | 917,880 | +0.00(+0.00%) |
Dec 11, 2013 | 19.33 | 19.36 | 19.11 | 19.13 | 691,557 | -0.19(-1.00%) |
Dec 10, 2013 | 19.46 | 19.52 | 19.32 | 19.32 | 640,116 | -0.22(-1.14%) |
Dec 09, 2013 | 19.48 | 19.59 | 19.43 | 19.54 | 813,033 | +0.01(+0.05%) |
Dec 06, 2013 | 19.36 | 19.55 | 19.36 | 19.53 | 0 | +0.29(+1.52%) |
Dec 05, 2013 | 19.36 | 19.40 | 19.23 | 19.24 | 0 | -0.20(-1.01%) |
Dec 04, 2013 | 19.47 | 19.57 | 19.22 | 19.44 | 0 | -0.12(-0.60%) |
Dec 03, 2013 | 19.50 | 19.88 | 19.37 | 19.55 | 1,167,906 | +0.04(+0.20%) |
Dec 02, 2013 | 19.68 | 19.68 | 19.45 | 19.51 | 0 | -0.10(-0.49%) |
Nov 29, 2013 | 19.67 | 19.72 | 19.59 | 19.61 | 0 | -0.04(-0.19%) |
Nov 27, 2013 | 19.55 | 19.70 | 19.54 | 19.65 | 0 | +0.09(+0.46%) |
Nov 26, 2013 | 19.58 | 19.72 | 19.55 | 19.56 | 1,690,791 | -0.06(-0.32%) |
Nov 25, 2013 | 19.73 | 19.77 | 19.62 | 19.62 | 0 | -0.03(-0.17%) |
Nov 22, 2013 | 19.35 | 19.69 | 19.35 | 19.65 | 0 | +0.25(+1.27%) |
Nov 21, 2013 | 19.33 | 19.44 | 19.32 | 19.41 | 0 | +0.12(+0.64%) |
Nov 20, 2013 | 19.47 | 19.49 | 19.26 | 19.28 | 0 | -0.12(-0.64%) |
Nov 19, 2013 | 19.45 | 19.51 | 19.34 | 19.41 | 0 | -0.06(-0.29%) |
Nov 18, 2013 | 19.50 | 19.56 | 19.41 | 19.46 | 579,525 | -0.05(-0.26%) |
Nov 15, 2013 | 19.56 | 19.60 | 19.38 | 19.51 | 0 | -0.06(-0.31%) |
Nov 14, 2013 | 19.50 | 19.59 | 19.45 | 19.57 | 0 | +0.09(+0.46%) |
Nov 13, 2013 | 19.27 | 19.48 | 19.27 | 19.48 | 0 | +0.11(+0.55%) |
Nov 12, 2013 | 19.51 | 19.55 | 19.28 | 19.38 | 839,502 | -0.14(-0.70%) |
Nov 11, 2013 | 19.50 | 19.59 | 19.43 | 19.51 | 0 | +0.02(+0.12%) |
Nov 08, 2013 | 19.35 | 19.51 | 19.33 | 19.49 | 0 | +0.18(+0.95%) |
Nov 07, 2013 | 19.48 | 19.50 | 19.30 | 19.31 | 682,173 | -0.13(-0.65%) |
Nov 06, 2013 | 19.28 | 19.47 | 19.24 | 19.43 | 1,016,412 | +0.22(+1.16%) |
Nov 05, 2013 | 19.19 | 19.30 | 19.15 | 19.21 | 0 | -0.02(-0.10%) |
Nov 04, 2013 | 19.25 | 19.30 | 19.17 | 19.23 | 0 | -0.02(-0.09%) |