Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.73 | 16.20 | 15.69 | 15.98 | 6,320,039 | -0.05(-0.28%) |
Jan 30, 2014 | 16.35 | 16.43 | 15.92 | 16.03 | 4,625,175 | -0.15(-0.93%) |
Jan 29, 2014 | 16.26 | 16.44 | 16.06 | 16.18 | 3,892,725 | -0.26(-1.61%) |
Jan 28, 2014 | 16.48 | 16.78 | 16.38 | 16.44 | 5,149,984 | +0.04(+0.23%) |
Jan 27, 2014 | 16.25 | 16.52 | 15.76 | 16.41 | 8,237,869 | +0.20(+1.26%) |
Jan 24, 2014 | 16.69 | 16.69 | 16.00 | 16.20 | 6,906,246 | -0.60(-3.55%) |
Jan 23, 2014 | 16.78 | 16.89 | 16.61 | 16.80 | 3,820,019 | -0.11(-0.67%) |
Jan 22, 2014 | 16.64 | 16.94 | 16.50 | 16.91 | 4,000,876 | +0.28(+1.68%) |
Jan 21, 2014 | 16.72 | 16.75 | 16.32 | 16.63 | 6,516,867 | -0.06(-0.36%) |
Jan 17, 2014 | 17.46 | 16.69 | 16.69 | 16.69 | 16,823,144 | -0.74(-4.25%) |
Jan 16, 2014 | 17.43 | 17.52 | 17.18 | 17.43 | 4,989,798 | -0.07(-0.39%) |
Jan 15, 2014 | 17.52 | 17.58 | 17.35 | 17.50 | 2,878,824 | -0.02(-0.13%) |
Jan 14, 2014 | 17.31 | 17.52 | 17.18 | 17.52 | 4,509,590 | +0.38(+2.20%) |
Jan 13, 2014 | 17.61 | 17.64 | 17.12 | 17.15 | 4,752,572 | -0.57(-3.24%) |
Jan 10, 2014 | 17.55 | 17.83 | 17.47 | 17.72 | 3,502,714 | +0.26(+1.47%) |
Jan 09, 2014 | 17.45 | 17.58 | 17.22 | 17.46 | 3,271,599 | +0.07(+0.39%) |
Jan 08, 2014 | 17.15 | 17.52 | 17.03 | 17.40 | 4,795,536 | +0.19(+1.08%) |
Jan 07, 2014 | 17.26 | 17.40 | 17.14 | 17.21 | 3,853,647 | +0.01(+0.04%) |
Jan 06, 2014 | 17.51 | 17.59 | 17.09 | 17.20 | 4,619,257 | -0.24(-1.38%) |
Jan 03, 2014 | 17.15 | 17.47 | 17.10 | 17.44 | 4,232,419 | +0.35(+2.07%) |
Jan 02, 2014 | 17.12 | 17.26 | 17.03 | 17.09 | 3,091,386 | -0.06(-0.35%) |
Dec 31, 2013 | 17.15 | 17.15 | 17.15 | 17.15 | 3,781,537 | -0.02(-0.13%) |
Dec 30, 2013 | 16.92 | 17.25 | 16.92 | 17.17 | 2,733,425 | +0.25(+1.47%) |
Dec 27, 2013 | 17.05 | 17.17 | 16.91 | 16.92 | 2,628,084 | -0.10(-0.58%) |
Dec 26, 2013 | 17.04 | 17.17 | 17.00 | 17.02 | 1,511,311 | -0.01(-0.04%) |
Dec 24, 2013 | 16.96 | 17.23 | 16.92 | 17.03 | 1,805,982 | +0.09(+0.53%) |
Dec 23, 2013 | 16.46 | 16.99 | 16.40 | 16.94 | 4,752,185 | +0.60(+3.69%) |
Dec 20, 2013 | 16.38 | 16.55 | 16.27 | 16.34 | 6,800,407 | +0.02(+0.09%) |
Dec 19, 2013 | 16.34 | 16.37 | 16.16 | 16.32 | 4,656,300 | -0.09(-0.55%) |
Dec 18, 2013 | 16.12 | 16.45 | 15.88 | 16.41 | 6,811,768 | +0.47(+2.93%) |
Dec 17, 2013 | 16.13 | 16.14 | 15.82 | 15.94 | 3,939,878 | -0.20(-1.21%) |
Dec 16, 2013 | 16.20 | 16.27 | 15.98 | 16.14 | 2,721,825 | +0.11(+0.71%) |
Dec 13, 2013 | 16.21 | 16.31 | 15.85 | 16.03 | 4,346,087 | -0.14(-0.88%) |
Dec 12, 2013 | 16.06 | 16.28 | 16.01 | 16.17 | 4,597,453 | +0.14(+0.85%) |
Dec 11, 2013 | 16.17 | 16.22 | 15.89 | 16.04 | 5,526,948 | -0.17(-1.02%) |
Dec 10, 2013 | 16.21 | 16.54 | 16.19 | 16.20 | 4,621,104 | +0.00(+0.00%) |
Dec 09, 2013 | 16.37 | 16.45 | 16.10 | 16.20 | 5,932,459 | -0.10(-0.60%) |
Dec 06, 2013 | 16.34 | 16.68 | 16.27 | 16.30 | 5,421,010 | +0.24(+1.50%) |
Dec 05, 2013 | 16.19 | 16.32 | 15.94 | 16.06 | 5,064,822 | -0.17(-1.02%) |
Dec 04, 2013 | 16.39 | 16.42 | 16.01 | 16.22 | 6,177,810 | -0.16(-0.97%) |
Dec 03, 2013 | 16.47 | 16.51 | 16.21 | 16.38 | 4,504,604 | -0.13(-0.78%) |
Dec 02, 2013 | 16.86 | 16.90 | 16.48 | 16.51 | 5,378,601 | -0.38(-2.23%) |
Nov 29, 2013 | 16.93 | 17.01 | 16.80 | 16.89 | 2,704,103 | -0.05(-0.31%) |
Nov 27, 2013 | 16.78 | 16.98 | 16.70 | 16.94 | 5,580,626 | +0.32(+1.90%) |
Nov 26, 2013 | 16.37 | 16.65 | 16.34 | 16.62 | 8,766,159 | +0.25(+1.52%) |
Nov 25, 2013 | 16.46 | 16.51 | 16.19 | 16.37 | 3,465,738 | -0.04(-0.23%) |
Nov 22, 2013 | 16.54 | 16.63 | 16.32 | 16.41 | 5,000,592 | -0.19(-1.13%) |
Nov 21, 2013 | 16.28 | 16.60 | 16.07 | 16.60 | 4,988,440 | +0.54(+3.38%) |
Nov 20, 2013 | 16.01 | 16.49 | 15.99 | 16.06 | 9,820,115 | +0.20(+1.28%) |
Nov 19, 2013 | 15.79 | 16.16 | 15.71 | 15.85 | 6,980,177 | +0.17(+1.11%) |
Nov 18, 2013 | 16.01 | 16.04 | 15.58 | 15.68 | 3,428,397 | -0.29(-1.79%) |
Nov 15, 2013 | 16.08 | 16.19 | 15.93 | 15.97 | 2,835,602 | +0.01(+0.05%) |
Nov 14, 2013 | 15.81 | 16.16 | 15.79 | 15.96 | 4,036,799 | +0.15(+0.95%) |
Nov 13, 2013 | 15.27 | 15.90 | 15.27 | 15.81 | 6,419,715 | +0.40(+2.59%) |
Nov 12, 2013 | 15.15 | 15.46 | 15.12 | 15.41 | 5,333,274 | +0.12(+0.79%) |
Nov 11, 2013 | 15.33 | 15.33 | 15.12 | 15.29 | 2,654,205 | -0.04(-0.25%) |
Nov 08, 2013 | 15.27 | 15.35 | 14.90 | 15.33 | 5,542,051 | -0.02(-0.10%) |
Nov 07, 2013 | 15.79 | 15.99 | 15.31 | 15.34 | 4,181,641 | -0.29(-1.88%) |
Nov 06, 2013 | 15.71 | 15.76 | 15.47 | 15.64 | 3,353,236 | -0.02(-0.10%) |
Nov 05, 2013 | 15.78 | 15.83 | 15.58 | 15.65 | 4,686,797 | -0.18(-1.14%) |
Nov 04, 2013 | 15.91 | 16.03 | 15.78 | 15.83 | 4,476,007 | +0.00(+0.00%) |