Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.83 | 16.30 | 15.78 | 16.08 | 6,282,396 | -0.05(-0.28%) |
Jan 30, 2014 | 16.45 | 16.53 | 16.02 | 16.12 | 4,597,627 | -0.15(-0.93%) |
Jan 29, 2014 | 16.35 | 16.54 | 16.16 | 16.28 | 3,869,539 | -0.27(-1.61%) |
Jan 28, 2014 | 16.58 | 16.88 | 16.47 | 16.54 | 5,119,310 | +0.04(+0.23%) |
Jan 27, 2014 | 16.35 | 16.62 | 15.85 | 16.50 | 8,188,803 | +0.21(+1.26%) |
Jan 24, 2014 | 16.79 | 16.79 | 16.10 | 16.30 | 6,865,111 | -0.60(-3.55%) |
Jan 23, 2014 | 16.88 | 16.99 | 16.71 | 16.90 | 3,797,267 | -0.11(-0.67%) |
Jan 22, 2014 | 16.74 | 17.04 | 16.60 | 17.01 | 3,977,047 | +0.28(+1.68%) |
Jan 21, 2014 | 16.82 | 16.85 | 16.41 | 16.73 | 6,478,051 | -0.06(-0.36%) |
Jan 17, 2014 | 17.57 | 16.79 | 16.79 | 16.79 | 16,722,942 | -0.74(-4.25%) |
Jan 16, 2014 | 17.53 | 17.62 | 17.29 | 17.54 | 4,960,078 | -0.07(-0.39%) |
Jan 15, 2014 | 17.63 | 17.68 | 17.45 | 17.61 | 2,861,678 | -0.02(-0.13%) |
Jan 14, 2014 | 17.42 | 17.63 | 17.28 | 17.63 | 4,482,730 | +0.38(+2.20%) |
Jan 13, 2014 | 17.71 | 17.74 | 17.23 | 17.25 | 4,724,265 | -0.58(-3.24%) |
Jan 10, 2014 | 17.65 | 17.93 | 17.58 | 17.83 | 3,481,851 | +0.26(+1.47%) |
Jan 09, 2014 | 17.55 | 17.69 | 17.33 | 17.57 | 3,252,113 | +0.07(+0.39%) |
Jan 08, 2014 | 17.26 | 17.63 | 17.14 | 17.50 | 4,766,973 | +0.19(+1.12%) |
Jan 07, 2014 | 17.35 | 17.50 | 17.24 | 17.31 | 3,832,225 | +0.01(+0.04%) |
Jan 06, 2014 | 17.61 | 17.69 | 17.19 | 17.30 | 4,593,580 | -0.24(-1.38%) |
Jan 03, 2014 | 17.25 | 17.57 | 17.20 | 17.54 | 4,208,892 | +0.36(+2.07%) |
Jan 02, 2014 | 17.22 | 17.35 | 17.12 | 17.19 | 3,074,201 | -0.06(-0.35%) |
Dec 31, 2013 | 17.25 | 17.25 | 17.25 | 17.25 | 3,760,516 | -0.02(-0.13%) |
Dec 30, 2013 | 17.01 | 17.34 | 17.01 | 17.27 | 2,718,230 | +0.25(+1.47%) |
Dec 27, 2013 | 17.15 | 17.27 | 17.00 | 17.02 | 2,613,475 | -0.10(-0.57%) |
Dec 26, 2013 | 17.13 | 17.26 | 17.10 | 17.12 | 1,502,910 | -0.01(-0.04%) |
Dec 24, 2013 | 17.06 | 17.32 | 17.01 | 17.12 | 1,795,943 | +0.09(+0.53%) |
Dec 23, 2013 | 16.56 | 17.09 | 16.49 | 17.03 | 4,725,768 | +0.61(+3.69%) |
Dec 20, 2013 | 16.47 | 16.65 | 16.36 | 16.43 | 6,762,605 | +0.02(+0.09%) |
Dec 19, 2013 | 16.44 | 16.47 | 16.25 | 16.41 | 4,630,416 | -0.09(-0.55%) |
Dec 18, 2013 | 16.21 | 16.54 | 15.97 | 16.50 | 6,773,903 | +0.47(+2.93%) |
Dec 17, 2013 | 16.22 | 16.23 | 15.91 | 16.03 | 3,917,977 | -0.20(-1.21%) |
Dec 16, 2013 | 16.29 | 16.36 | 16.07 | 16.23 | 2,706,695 | +0.11(+0.70%) |
Dec 13, 2013 | 16.30 | 16.40 | 15.94 | 16.12 | 4,321,928 | -0.14(-0.88%) |
Dec 12, 2013 | 16.15 | 16.37 | 16.10 | 16.26 | 4,571,896 | +0.14(+0.85%) |
Dec 11, 2013 | 16.26 | 16.31 | 15.98 | 16.12 | 5,496,225 | -0.17(-1.02%) |
Dec 10, 2013 | 16.30 | 16.63 | 16.28 | 16.29 | 4,595,416 | +0.00(+0.00%) |
Dec 09, 2013 | 16.47 | 16.54 | 16.19 | 16.29 | 5,899,482 | -0.10(-0.60%) |
Dec 06, 2013 | 16.43 | 16.77 | 16.36 | 16.39 | 5,390,876 | +0.24(+1.50%) |
Dec 05, 2013 | 16.28 | 16.41 | 16.03 | 16.15 | 5,036,668 | -0.17(-1.02%) |
Dec 04, 2013 | 16.48 | 16.51 | 16.09 | 16.31 | 6,143,469 | -0.16(-0.97%) |
Dec 03, 2013 | 16.56 | 16.60 | 16.30 | 16.47 | 4,479,564 | -0.13(-0.78%) |
Dec 02, 2013 | 16.95 | 17.00 | 16.57 | 16.60 | 5,348,703 | -0.38(-2.23%) |
Nov 29, 2013 | 17.03 | 17.11 | 16.89 | 16.98 | 2,689,071 | -0.05(-0.31%) |
Nov 27, 2013 | 16.87 | 17.08 | 16.79 | 17.03 | 5,549,604 | +0.32(+1.90%) |
Nov 26, 2013 | 16.47 | 16.75 | 16.44 | 16.72 | 8,717,429 | +0.25(+1.52%) |
Nov 25, 2013 | 16.56 | 16.60 | 16.28 | 16.47 | 3,446,473 | -0.04(-0.23%) |
Nov 22, 2013 | 16.63 | 16.72 | 16.41 | 16.50 | 4,972,795 | -0.19(-1.13%) |
Nov 21, 2013 | 16.37 | 16.70 | 16.16 | 16.69 | 4,960,710 | +0.55(+3.38%) |
Nov 20, 2013 | 16.09 | 16.59 | 16.08 | 16.15 | 9,765,527 | +0.20(+1.28%) |
Nov 19, 2013 | 15.88 | 16.25 | 15.80 | 15.94 | 6,941,375 | +0.17(+1.10%) |
Nov 18, 2013 | 16.10 | 16.13 | 15.67 | 15.77 | 3,409,339 | -0.29(-1.79%) |
Nov 15, 2013 | 16.17 | 16.28 | 16.02 | 16.06 | 2,819,839 | +0.01(+0.05%) |
Nov 14, 2013 | 15.90 | 16.25 | 15.88 | 16.05 | 4,014,359 | +0.15(+0.95%) |
Nov 13, 2013 | 15.35 | 15.99 | 15.35 | 15.90 | 6,384,029 | +0.40(+2.59%) |
Nov 12, 2013 | 15.24 | 15.55 | 15.20 | 15.50 | 5,303,627 | +0.12(+0.79%) |
Nov 11, 2013 | 15.41 | 15.42 | 15.20 | 15.38 | 2,639,451 | -0.04(-0.25%) |
Nov 08, 2013 | 15.36 | 15.44 | 14.98 | 15.41 | 5,511,244 | -0.02(-0.10%) |
Nov 07, 2013 | 15.88 | 16.08 | 15.40 | 15.43 | 4,158,396 | -0.30(-1.88%) |
Nov 06, 2013 | 15.80 | 15.84 | 15.56 | 15.72 | 3,334,596 | -0.02(-0.10%) |
Nov 05, 2013 | 15.87 | 15.92 | 15.67 | 15.74 | 4,660,744 | -0.18(-1.14%) |
Nov 04, 2013 | 16.00 | 16.12 | 15.86 | 15.92 | 4,451,126 | +0.00(+0.00%) |