Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.76 | 16.23 | 15.71 | 16.01 | 6,311,230 | -0.05(-0.28%) |
Jan 30, 2014 | 16.38 | 16.45 | 15.95 | 16.05 | 4,618,729 | -0.15(-0.93%) |
Jan 29, 2014 | 16.28 | 16.46 | 16.08 | 16.20 | 3,887,299 | -0.26(-1.61%) |
Jan 28, 2014 | 16.50 | 16.81 | 16.40 | 16.47 | 5,142,807 | +0.04(+0.23%) |
Jan 27, 2014 | 16.27 | 16.54 | 15.78 | 16.43 | 8,226,387 | +0.20(+1.26%) |
Jan 24, 2014 | 16.72 | 16.72 | 16.02 | 16.23 | 6,896,621 | -0.60(-3.55%) |
Jan 23, 2014 | 16.81 | 16.91 | 16.64 | 16.82 | 3,814,695 | -0.11(-0.67%) |
Jan 22, 2014 | 16.66 | 16.96 | 16.53 | 16.94 | 3,995,300 | +0.28(+1.68%) |
Jan 21, 2014 | 16.75 | 16.78 | 16.34 | 16.66 | 6,507,784 | -0.06(-0.36%) |
Jan 17, 2014 | 17.49 | 16.72 | 16.72 | 16.72 | 16,799,696 | -0.74(-4.25%) |
Jan 16, 2014 | 17.45 | 17.54 | 17.21 | 17.46 | 4,982,844 | -0.07(-0.39%) |
Jan 15, 2014 | 17.55 | 17.60 | 17.37 | 17.53 | 2,874,812 | -0.02(-0.13%) |
Jan 14, 2014 | 17.34 | 17.55 | 17.20 | 17.55 | 4,503,305 | +0.38(+2.20%) |
Jan 13, 2014 | 17.63 | 17.66 | 17.15 | 17.17 | 4,745,949 | -0.57(-3.24%) |
Jan 10, 2014 | 17.57 | 17.85 | 17.50 | 17.75 | 3,497,832 | +0.26(+1.47%) |
Jan 09, 2014 | 17.47 | 17.61 | 17.25 | 17.49 | 3,267,039 | +0.07(+0.39%) |
Jan 08, 2014 | 17.18 | 17.55 | 17.06 | 17.42 | 4,788,852 | +0.19(+1.12%) |
Jan 07, 2014 | 17.27 | 17.42 | 17.16 | 17.23 | 3,849,815 | +0.01(+0.04%) |
Jan 06, 2014 | 17.53 | 17.61 | 17.11 | 17.22 | 4,614,664 | -0.24(-1.38%) |
Jan 03, 2014 | 17.17 | 17.49 | 17.12 | 17.46 | 4,228,210 | +0.35(+2.07%) |
Jan 02, 2014 | 17.14 | 17.27 | 17.05 | 17.11 | 3,088,312 | -0.06(-0.35%) |
Dec 31, 2013 | 17.17 | 17.17 | 17.17 | 17.17 | 3,777,777 | -0.02(-0.13%) |
Dec 30, 2013 | 16.93 | 17.27 | 16.93 | 17.19 | 2,730,707 | +0.25(+1.47%) |
Dec 27, 2013 | 17.07 | 17.19 | 16.93 | 16.94 | 2,625,471 | -0.10(-0.58%) |
Dec 26, 2013 | 17.05 | 17.18 | 17.02 | 17.04 | 1,509,808 | -0.01(-0.04%) |
Dec 24, 2013 | 16.98 | 17.24 | 16.93 | 17.05 | 1,804,186 | +0.09(+0.53%) |
Dec 23, 2013 | 16.48 | 17.01 | 16.42 | 16.96 | 4,747,459 | +0.60(+3.69%) |
Dec 20, 2013 | 16.40 | 16.57 | 16.29 | 16.35 | 6,793,645 | +0.02(+0.09%) |
Dec 19, 2013 | 16.36 | 16.39 | 16.17 | 16.34 | 4,651,670 | -0.09(-0.55%) |
Dec 18, 2013 | 16.13 | 16.46 | 15.90 | 16.43 | 6,804,995 | +0.47(+2.93%) |
Dec 17, 2013 | 16.15 | 16.16 | 15.84 | 15.96 | 3,935,960 | -0.20(-1.21%) |
Dec 16, 2013 | 16.22 | 16.29 | 16.00 | 16.16 | 2,719,118 | +0.11(+0.70%) |
Dec 13, 2013 | 16.22 | 16.33 | 15.86 | 16.04 | 4,341,765 | -0.14(-0.89%) |
Dec 12, 2013 | 16.07 | 16.29 | 16.03 | 16.19 | 4,592,881 | +0.14(+0.85%) |
Dec 11, 2013 | 16.19 | 16.24 | 15.91 | 16.05 | 5,521,453 | -0.17(-1.02%) |
Dec 10, 2013 | 16.22 | 16.56 | 16.20 | 16.22 | 4,616,509 | +0.00(+0.00%) |
Dec 09, 2013 | 16.39 | 16.47 | 16.11 | 16.22 | 5,926,560 | -0.10(-0.60%) |
Dec 06, 2013 | 16.35 | 16.69 | 16.29 | 16.32 | 5,415,620 | +0.24(+1.50%) |
Dec 05, 2013 | 16.21 | 16.34 | 15.96 | 16.07 | 5,059,786 | -0.17(-1.02%) |
Dec 04, 2013 | 16.41 | 16.44 | 16.02 | 16.24 | 6,171,667 | -0.16(-0.97%) |
Dec 03, 2013 | 16.49 | 16.53 | 16.22 | 16.40 | 4,500,125 | -0.13(-0.78%) |
Dec 02, 2013 | 16.87 | 16.92 | 16.50 | 16.53 | 5,373,253 | -0.38(-2.23%) |
Nov 29, 2013 | 16.95 | 17.03 | 16.81 | 16.90 | 2,701,414 | -0.05(-0.31%) |
Nov 27, 2013 | 16.80 | 17.00 | 16.71 | 16.96 | 5,575,076 | +0.32(+1.90%) |
Nov 26, 2013 | 16.39 | 16.67 | 16.36 | 16.64 | 8,757,442 | +0.25(+1.52%) |
Nov 25, 2013 | 16.48 | 16.53 | 16.20 | 16.39 | 3,462,292 | -0.04(-0.23%) |
Nov 22, 2013 | 16.56 | 16.65 | 16.34 | 16.43 | 4,995,620 | -0.19(-1.13%) |
Nov 21, 2013 | 16.30 | 16.62 | 16.09 | 16.62 | 4,983,479 | +0.54(+3.38%) |
Nov 20, 2013 | 16.02 | 16.51 | 16.01 | 16.07 | 9,810,350 | +0.20(+1.28%) |
Nov 19, 2013 | 15.80 | 16.17 | 15.73 | 15.87 | 6,973,236 | +0.17(+1.10%) |
Nov 18, 2013 | 16.03 | 16.05 | 15.60 | 15.70 | 3,424,988 | -0.29(-1.79%) |
Nov 15, 2013 | 16.10 | 16.20 | 15.94 | 15.98 | 2,832,782 | +0.01(+0.05%) |
Nov 14, 2013 | 15.83 | 16.18 | 15.80 | 15.98 | 4,032,785 | +0.15(+0.95%) |
Nov 13, 2013 | 15.28 | 15.92 | 15.28 | 15.83 | 6,413,331 | +0.40(+2.59%) |
Nov 12, 2013 | 15.17 | 15.48 | 15.13 | 15.43 | 5,327,970 | +0.12(+0.79%) |
Nov 11, 2013 | 15.34 | 15.35 | 15.13 | 15.30 | 2,651,566 | -0.04(-0.25%) |
Nov 08, 2013 | 15.29 | 15.37 | 14.91 | 15.34 | 5,536,540 | -0.02(-0.10%) |
Nov 07, 2013 | 15.80 | 16.01 | 15.33 | 15.36 | 4,177,483 | -0.29(-1.88%) |
Nov 06, 2013 | 15.73 | 15.77 | 15.49 | 15.65 | 3,349,902 | -0.02(-0.10%) |
Nov 05, 2013 | 15.79 | 15.85 | 15.60 | 15.67 | 4,682,137 | -0.18(-1.14%) |
Nov 04, 2013 | 15.93 | 16.04 | 15.79 | 15.85 | 4,471,556 | +0.00(+0.00%) |