Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.68 | 21.92 | 21.21 | 21.46 | 3,189,603 | +0.01(+0.05%) |
Jan 30, 2014 | 21.06 | 21.64 | 20.94 | 21.45 | 2,528,298 | -0.38(-1.74%) |
Jan 29, 2014 | 21.30 | 21.83 | 21.21 | 21.83 | 3,485,283 | +0.87(+4.15%) |
Jan 28, 2014 | 20.79 | 21.07 | 20.64 | 20.96 | 2,617,122 | +0.35(+1.70%) |
Jan 27, 2014 | 20.85 | 20.90 | 20.48 | 20.61 | 2,640,827 | -0.44(-2.09%) |
Jan 24, 2014 | 21.55 | 22.12 | 20.72 | 21.05 | 4,439,838 | -0.38(-1.77%) |
Jan 23, 2014 | 21.30 | 21.80 | 21.23 | 21.43 | 4,256,156 | +0.62(+2.98%) |
Jan 22, 2014 | 20.82 | 21.01 | 20.64 | 20.81 | 2,698,756 | -0.28(-1.33%) |
Jan 21, 2014 | 20.60 | 21.19 | 20.42 | 21.09 | 4,261,722 | -0.47(-2.18%) |
Jan 20, 2014 | 20.85 | 21.64 | 20.85 | 21.56 | 4,927,022 | +0.95(+4.61%) |
Jan 17, 2014 | 20.20 | 20.71 | 20.20 | 20.61 | 4,321,746 | +0.69(+3.46%) |
Jan 16, 2014 | 19.86 | 19.97 | 19.61 | 19.92 | 2,710,753 | +0.14(+0.71%) |
Jan 15, 2014 | 19.49 | 19.82 | 19.26 | 19.78 | 2,149,278 | +0.29(+1.49%) |
Jan 14, 2014 | 19.69 | 19.95 | 19.38 | 19.49 | 3,096,210 | -0.24(-1.22%) |
Jan 13, 2014 | 19.73 | 19.74 | 19.26 | 19.73 | 2,932,318 | -0.09(-0.45%) |
Jan 10, 2014 | 19.69 | 20.08 | 19.58 | 19.82 | 4,186,952 | +0.58(+3.01%) |
Jan 09, 2014 | 19.46 | 19.48 | 19.17 | 19.24 | 2,744,361 | -0.13(-0.67%) |
Jan 08, 2014 | 19.56 | 19.57 | 19.23 | 19.37 | 0 | -0.30(-1.53%) |
Jan 07, 2014 | 19.49 | 19.70 | 19.26 | 19.67 | 2,495,703 | +0.09(+0.46%) |
Jan 06, 2014 | 19.62 | 19.78 | 19.39 | 19.58 | 2,653,152 | +0.27(+1.40%) |
Jan 03, 2014 | 19.56 | 19.68 | 19.21 | 19.31 | 2,133,860 | -0.23(-1.18%) |
Jan 02, 2014 | 19.10 | 19.57 | 19.00 | 19.54 | 0 | +0.83(+4.44%) |
Dec 31, 2013 | 18.71 | 18.71 | 18.71 | 0 | +0.51(+2.80%) | |
Dec 30, 2013 | 18.52 | 18.78 | 18.18 | 18.20 | 1,650,621 | -0.48(-2.57%) |
Dec 27, 2013 | 18.50 | 18.69 | 18.42 | 18.68 | 1,400,951 | +0.28(+1.52%) |
Dec 24, 2013 | 18.40 | 18.40 | 18.40 | 0 | +0.68(+3.84%) | |
Dec 23, 2013 | 17.70 | 17.75 | 17.35 | 17.72 | 2,179,757 | -0.12(-0.67%) |
Dec 20, 2013 | 17.87 | 17.97 | 17.65 | 17.84 | 5,446,876 | +0.16(+0.90%) |
Dec 19, 2013 | 17.62 | 17.96 | 17.58 | 17.68 | 3,104,022 | -0.40(-2.21%) |
Dec 18, 2013 | 18.27 | 18.50 | 18.06 | 18.08 | 4,995,080 | -0.15(-0.82%) |
Dec 17, 2013 | 17.96 | 18.26 | 17.90 | 18.23 | 3,508,888 | +0.18(+1.00%) |
Dec 16, 2013 | 17.88 | 18.23 | 17.61 | 18.05 | 3,546,646 | +0.29(+1.63%) |
Dec 13, 2013 | 17.75 | 18.04 | 17.57 | 17.76 | 3,418,504 | +0.28(+1.60%) |
Dec 12, 2013 | 16.94 | 17.57 | 16.93 | 17.48 | 3,565,253 | +0.19(+1.10%) |
Dec 11, 2013 | 17.89 | 17.89 | 17.29 | 17.29 | 3,118,017 | -0.62(-3.46%) |
Dec 10, 2013 | 17.62 | 18.05 | 17.52 | 17.91 | 4,051,738 | +0.90(+5.29%) |
Dec 09, 2013 | 16.68 | 17.19 | 16.64 | 17.01 | 4,268,093 | +0.63(+3.85%) |
Dec 06, 2013 | 16.50 | 16.69 | 16.36 | 16.38 | 2,270,458 | -0.01(-0.06%) |
Dec 05, 2013 | 16.55 | 16.82 | 16.38 | 16.39 | 2,926,064 | -0.33(-1.97%) |
Dec 04, 2013 | 16.64 | 16.94 | 16.32 | 16.72 | 4,636,521 | +0.21(+1.27%) |
Dec 03, 2013 | 16.55 | 16.74 | 16.46 | 16.51 | 2,885,738 | -0.03(-0.18%) |
Dec 02, 2013 | 17.31 | 17.52 | 16.53 | 16.54 | 3,616,050 | -1.07(-6.08%) |
Nov 29, 2013 | 17.55 | 17.68 | 17.44 | 17.61 | 2,030,041 | +0.17(+0.97%) |
Nov 28, 2013 | 17.46 | 17.52 | 17.32 | 17.44 | 506,169 | +0.10(+0.58%) |
Nov 27, 2013 | 17.50 | 17.57 | 17.16 | 17.34 | 2,576,445 | +0.05(+0.29%) |
Nov 26, 2013 | 17.09 | 17.34 | 16.96 | 17.29 | 4,519,109 | +0.00(+0.00%) |
Nov 25, 2013 | 17.06 | 17.60 | 16.80 | 17.29 | 4,230,415 | +0.08(+0.46%) |
Nov 22, 2013 | 17.85 | 18.10 | 17.20 | 17.21 | 3,545,178 | -0.58(-3.26%) |
Nov 21, 2013 | 17.82 | 17.95 | 17.39 | 17.79 | 20,398,592 | -0.15(-0.84%) |
Nov 20, 2013 | 18.42 | 18.57 | 17.73 | 17.94 | 4,446,019 | -0.73(-3.91%) |
Nov 19, 2013 | 18.51 | 18.75 | 18.44 | 18.67 | 3,171,221 | +0.24(+1.30%) |
Nov 18, 2013 | 18.79 | 18.80 | 18.35 | 18.43 | 2,529,619 | -0.47(-2.49%) |
Nov 15, 2013 | 19.03 | 19.04 | 18.89 | 18.90 | 3,037,399 | -0.03(-0.16%) |
Nov 14, 2013 | 19.09 | 19.15 | 18.91 | 18.93 | 5,785,585 | -0.13(-0.68%) |
Nov 13, 2013 | 19.04 | 19.08 | 18.88 | 19.06 | 8,543,403 | +0.13(+0.69%) |
Nov 12, 2013 | 19.01 | 19.14 | 18.82 | 18.93 | 4,317,426 | -0.08(-0.42%) |
Nov 11, 2013 | 18.91 | 19.13 | 18.72 | 19.01 | 2,690,375 | -0.06(-0.31%) |
Nov 08, 2013 | 18.90 | 19.09 | 18.46 | 19.07 | 3,207,873 | +0.09(+0.47%) |
Nov 07, 2013 | 18.95 | 19.18 | 18.90 | 18.98 | 6,994,541 | -0.15(-0.78%) |
Nov 06, 2013 | 19.12 | 19.13 | 19.01 | 19.13 | 5,632,340 | -0.03(-0.16%) |
Nov 05, 2013 | 19.00 | 19.16 | 18.91 | 19.16 | 3,750,181 | +0.08(+0.42%) |
Nov 04, 2013 | 18.90 | 19.12 | 18.69 | 19.08 | 4,544,023 | +0.36(+1.92%) |