Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.73 | 16.20 | 15.68 | 15.98 | 6,322,459 | -0.05(-0.28%) |
Jan 30, 2014 | 16.35 | 16.42 | 15.92 | 16.02 | 4,626,947 | -0.15(-0.93%) |
Jan 29, 2014 | 16.25 | 16.43 | 16.05 | 16.17 | 3,894,215 | -0.26(-1.61%) |
Jan 28, 2014 | 16.48 | 16.78 | 16.37 | 16.44 | 5,151,957 | +0.04(+0.23%) |
Jan 27, 2014 | 16.24 | 16.51 | 15.75 | 16.40 | 8,241,023 | +0.20(+1.26%) |
Jan 24, 2014 | 16.69 | 16.69 | 16.00 | 16.20 | 6,908,891 | -0.60(-3.55%) |
Jan 23, 2014 | 16.78 | 16.88 | 16.61 | 16.79 | 3,821,482 | -0.11(-0.67%) |
Jan 22, 2014 | 16.63 | 16.93 | 16.50 | 16.91 | 4,002,408 | +0.28(+1.68%) |
Jan 21, 2014 | 16.72 | 16.75 | 16.31 | 16.63 | 6,519,362 | -0.06(-0.36%) |
Jan 17, 2014 | 17.46 | 16.69 | 16.69 | 16.69 | 16,829,586 | -0.74(-4.25%) |
Jan 16, 2014 | 17.42 | 17.51 | 17.18 | 17.43 | 4,991,709 | -0.07(-0.39%) |
Jan 15, 2014 | 17.52 | 17.57 | 17.34 | 17.50 | 2,879,927 | -0.02(-0.13%) |
Jan 14, 2014 | 17.31 | 17.52 | 17.17 | 17.52 | 4,511,317 | +0.38(+2.20%) |
Jan 13, 2014 | 17.60 | 17.63 | 17.12 | 17.14 | 4,754,392 | -0.57(-3.24%) |
Jan 10, 2014 | 17.54 | 17.82 | 17.46 | 17.71 | 3,504,055 | +0.26(+1.47%) |
Jan 09, 2014 | 17.44 | 17.58 | 17.22 | 17.46 | 3,272,852 | +0.07(+0.39%) |
Jan 08, 2014 | 17.15 | 17.52 | 17.03 | 17.39 | 4,797,372 | +0.19(+1.08%) |
Jan 07, 2014 | 17.25 | 17.40 | 17.14 | 17.20 | 3,855,122 | +0.01(+0.04%) |
Jan 06, 2014 | 17.50 | 17.59 | 17.08 | 17.20 | 4,621,026 | -0.24(-1.38%) |
Jan 03, 2014 | 17.14 | 17.47 | 17.10 | 17.44 | 4,234,040 | +0.35(+2.07%) |
Jan 02, 2014 | 17.11 | 17.25 | 17.02 | 17.08 | 3,092,570 | -0.06(-0.35%) |
Dec 31, 2013 | 17.14 | 17.14 | 17.14 | 17.14 | 3,782,985 | -0.02(-0.13%) |
Dec 30, 2013 | 16.91 | 17.24 | 16.91 | 17.17 | 2,734,472 | +0.25(+1.47%) |
Dec 27, 2013 | 17.05 | 17.17 | 16.90 | 16.92 | 2,629,091 | -0.10(-0.58%) |
Dec 26, 2013 | 17.03 | 17.16 | 17.00 | 17.02 | 1,511,889 | -0.01(-0.04%) |
Dec 24, 2013 | 16.96 | 17.22 | 16.91 | 17.02 | 1,806,673 | +0.09(+0.53%) |
Dec 23, 2013 | 16.46 | 16.98 | 16.40 | 16.93 | 4,754,004 | +0.60(+3.69%) |
Dec 20, 2013 | 16.38 | 16.55 | 16.26 | 16.33 | 6,803,011 | +0.02(+0.09%) |
Dec 19, 2013 | 16.34 | 16.37 | 16.15 | 16.32 | 4,658,083 | -0.09(-0.55%) |
Dec 18, 2013 | 16.11 | 16.44 | 15.88 | 16.41 | 6,814,377 | +0.47(+2.93%) |
Dec 17, 2013 | 16.13 | 16.13 | 15.82 | 15.94 | 3,941,386 | -0.20(-1.21%) |
Dec 16, 2013 | 16.19 | 16.26 | 15.98 | 16.13 | 2,722,867 | +0.11(+0.70%) |
Dec 13, 2013 | 16.20 | 16.30 | 15.84 | 16.02 | 4,347,751 | -0.14(-0.88%) |
Dec 12, 2013 | 16.05 | 16.27 | 16.01 | 16.16 | 4,599,213 | +0.14(+0.85%) |
Dec 11, 2013 | 16.16 | 16.22 | 15.89 | 16.03 | 5,529,065 | -0.17(-1.02%) |
Dec 10, 2013 | 16.20 | 16.53 | 16.18 | 16.19 | 4,622,874 | +0.00(+0.00%) |
Dec 09, 2013 | 16.37 | 16.44 | 16.09 | 16.19 | 5,934,731 | -0.10(-0.60%) |
Dec 06, 2013 | 16.33 | 16.67 | 16.27 | 16.29 | 5,423,086 | +0.24(+1.50%) |
Dec 05, 2013 | 16.19 | 16.32 | 15.94 | 16.05 | 5,066,762 | -0.17(-1.02%) |
Dec 04, 2013 | 16.38 | 16.41 | 16.00 | 16.22 | 6,180,176 | -0.16(-0.97%) |
Dec 03, 2013 | 16.47 | 16.50 | 16.20 | 16.38 | 4,506,329 | -0.13(-0.78%) |
Dec 02, 2013 | 16.85 | 16.89 | 16.47 | 16.50 | 5,380,661 | -0.38(-2.23%) |
Nov 29, 2013 | 16.93 | 17.01 | 16.79 | 16.88 | 2,705,138 | -0.05(-0.31%) |
Nov 27, 2013 | 16.77 | 16.98 | 16.69 | 16.93 | 5,582,763 | +0.32(+1.90%) |
Nov 26, 2013 | 16.37 | 16.65 | 16.34 | 16.62 | 8,769,516 | +0.25(+1.52%) |
Nov 25, 2013 | 16.46 | 16.50 | 16.18 | 16.37 | 3,467,065 | -0.04(-0.23%) |
Nov 22, 2013 | 16.53 | 16.62 | 16.32 | 16.41 | 5,002,507 | -0.19(-1.13%) |
Nov 21, 2013 | 16.28 | 16.60 | 16.07 | 16.59 | 4,990,350 | +0.54(+3.38%) |
Nov 20, 2013 | 16.00 | 16.49 | 15.99 | 16.05 | 9,823,876 | +0.20(+1.28%) |
Nov 19, 2013 | 15.78 | 16.15 | 15.71 | 15.85 | 6,982,850 | +0.17(+1.10%) |
Nov 18, 2013 | 16.01 | 16.03 | 15.58 | 15.68 | 3,429,710 | -0.29(-1.79%) |
Nov 15, 2013 | 16.07 | 16.18 | 15.92 | 15.96 | 2,836,687 | +0.01(+0.05%) |
Nov 14, 2013 | 15.80 | 16.15 | 15.78 | 15.95 | 4,038,345 | +0.15(+0.95%) |
Nov 13, 2013 | 15.26 | 15.89 | 15.26 | 15.80 | 6,422,173 | +0.40(+2.59%) |
Nov 12, 2013 | 15.15 | 15.46 | 15.11 | 15.40 | 5,335,316 | +0.12(+0.79%) |
Nov 11, 2013 | 15.32 | 15.33 | 15.11 | 15.28 | 2,655,222 | -0.04(-0.25%) |
Nov 08, 2013 | 15.27 | 15.34 | 14.89 | 15.32 | 5,544,173 | -0.01(-0.10%) |
Nov 07, 2013 | 15.78 | 15.99 | 15.31 | 15.34 | 4,183,243 | -0.29(-1.88%) |
Nov 06, 2013 | 15.71 | 15.75 | 15.46 | 15.63 | 3,354,520 | -0.02(-0.10%) |
Nov 05, 2013 | 15.77 | 15.83 | 15.58 | 15.65 | 4,688,592 | -0.18(-1.14%) |
Nov 04, 2013 | 15.91 | 16.02 | 15.77 | 15.83 | 4,477,721 | +0.00(+0.00%) |