Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.15 | 18.31 | 17.83 | 18.15 | 7,118,950 | -0.20(-1.10%) |
Jan 30, 2014 | 18.22 | 18.46 | 18.11 | 18.35 | 7,232,473 | +0.30(+1.68%) |
Jan 29, 2014 | 18.07 | 18.35 | 18.01 | 18.05 | 4,968,693 | -0.18(-0.98%) |
Jan 28, 2014 | 17.87 | 18.23 | 17.81 | 18.23 | 5,679,310 | +0.40(+2.25%) |
Jan 27, 2014 | 17.87 | 17.99 | 17.75 | 17.82 | 3,312,688 | -0.01(-0.05%) |
Jan 24, 2014 | 18.11 | 18.16 | 17.82 | 17.83 | 5,087,273 | -0.37(-2.02%) |
Jan 23, 2014 | 18.60 | 18.65 | 18.17 | 18.20 | 8,830,114 | -0.43(-2.32%) |
Jan 22, 2014 | 18.73 | 18.81 | 18.62 | 18.63 | 5,720,830 | -0.08(-0.41%) |
Jan 21, 2014 | 18.85 | 18.86 | 18.61 | 18.71 | 3,498,127 | +0.02(+0.11%) |
Jan 17, 2014 | 18.61 | 18.69 | 18.69 | 18.69 | 5,960,392 | -0.03(-0.15%) |
Jan 16, 2014 | 18.73 | 18.76 | 18.61 | 18.72 | 14,540,142 | -0.03(-0.15%) |
Jan 15, 2014 | 18.65 | 18.77 | 18.60 | 18.75 | 3,021,891 | +0.09(+0.50%) |
Jan 14, 2014 | 18.37 | 18.66 | 18.31 | 18.65 | 4,668,933 | +0.39(+2.13%) |
Jan 13, 2014 | 18.19 | 18.54 | 18.18 | 18.27 | 5,513,394 | +0.03(+0.18%) |
Jan 10, 2014 | 18.36 | 18.40 | 18.16 | 18.23 | 3,880,635 | -0.06(-0.33%) |
Jan 09, 2014 | 18.32 | 18.41 | 18.15 | 18.29 | 3,538,885 | -0.03(-0.15%) |
Jan 08, 2014 | 18.10 | 18.35 | 18.02 | 18.32 | 4,822,712 | +0.24(+1.32%) |
Jan 07, 2014 | 18.08 | 18.23 | 17.99 | 18.08 | 3,752,607 | +0.10(+0.56%) |
Jan 06, 2014 | 18.01 | 18.08 | 17.93 | 17.98 | 3,359,352 | -0.04(-0.20%) |
Jan 03, 2014 | 17.93 | 18.06 | 17.88 | 18.02 | 2,800,907 | +0.15(+0.84%) |
Jan 02, 2014 | 18.03 | 18.03 | 17.80 | 17.87 | 2,841,851 | -0.23(-1.30%) |
Dec 31, 2013 | 18.06 | 18.10 | 18.10 | 18.10 | 2,015,800 | +0.12(+0.65%) |
Dec 30, 2013 | 17.89 | 18.09 | 17.86 | 17.99 | 1,732,676 | +0.07(+0.41%) |
Dec 27, 2013 | 17.96 | 18.00 | 17.86 | 17.91 | 1,937,719 | -0.03(-0.16%) |
Dec 26, 2013 | 18.09 | 18.10 | 17.87 | 17.94 | 2,819,797 | -0.03(-0.17%) |
Dec 24, 2013 | 17.82 | 18.01 | 17.74 | 17.97 | 2,614,813 | +0.14(+0.78%) |
Dec 23, 2013 | 17.68 | 17.88 | 17.56 | 17.83 | 5,073,808 | +0.27(+1.52%) |
Dec 20, 2013 | 17.25 | 17.61 | 17.23 | 17.57 | 27,475,762 | +0.30(+1.71%) |
Dec 19, 2013 | 17.21 | 17.34 | 17.17 | 17.27 | 5,365,779 | +0.06(+0.33%) |
Dec 18, 2013 | 16.83 | 17.22 | 16.78 | 17.21 | 7,431,971 | +0.25(+1.45%) |
Dec 17, 2013 | 16.87 | 17.07 | 16.82 | 16.97 | 5,267,864 | +0.07(+0.44%) |
Dec 16, 2013 | 16.84 | 16.96 | 16.80 | 16.89 | 4,542,776 | +0.09(+0.54%) |
Dec 13, 2013 | 16.99 | 17.02 | 16.71 | 16.80 | 5,840,077 | -0.18(-1.05%) |
Dec 12, 2013 | 17.26 | 17.26 | 16.98 | 16.98 | 4,013,564 | -0.07(-0.43%) |
Dec 11, 2013 | 17.40 | 17.44 | 16.98 | 17.05 | 5,953,938 | -0.35(-2.00%) |
Dec 10, 2013 | 17.50 | 17.57 | 17.35 | 17.40 | 2,100,182 | -0.12(-0.69%) |
Dec 09, 2013 | 17.57 | 17.69 | 17.46 | 17.52 | 5,132,241 | -0.10(-0.57%) |
Dec 06, 2013 | 17.37 | 17.64 | 17.26 | 17.62 | 0 | +0.50(+2.91%) |
Dec 05, 2013 | 17.25 | 17.29 | 17.02 | 17.12 | 4,648,693 | -0.04(-0.21%) |
Dec 04, 2013 | 17.24 | 17.35 | 17.02 | 17.16 | 0 | -0.09(-0.52%) |
Dec 03, 2013 | 17.31 | 17.38 | 17.11 | 17.25 | 0 | -0.04(-0.26%) |
Dec 02, 2013 | 17.58 | 17.58 | 17.27 | 17.29 | 4,169,825 | -0.22(-1.25%) |
Nov 29, 2013 | 17.51 | 17.66 | 17.49 | 17.51 | 0 | -0.04(-0.25%) |
Nov 27, 2013 | 17.53 | 17.61 | 17.35 | 17.56 | 0 | -0.04(-0.21%) |
Nov 26, 2013 | 17.70 | 17.77 | 17.59 | 17.59 | 5,331,880 | -0.14(-0.80%) |
Nov 25, 2013 | 17.78 | 17.80 | 17.52 | 17.74 | 4,338,517 | +0.01(+0.07%) |
Nov 22, 2013 | 17.46 | 17.76 | 17.46 | 17.72 | 0 | -0.01(-0.03%) |
Nov 21, 2013 | 17.37 | 17.74 | 17.29 | 17.73 | 4,102,672 | +0.42(+2.44%) |
Nov 20, 2013 | 17.08 | 17.40 | 17.07 | 17.31 | 0 | +0.10(+0.59%) |
Nov 19, 2013 | 17.39 | 17.40 | 17.17 | 17.21 | 0 | -0.19(-1.08%) |
Nov 18, 2013 | 17.11 | 17.53 | 17.09 | 17.39 | 6,693,999 | -0.10(-0.60%) |
Nov 15, 2013 | 17.43 | 17.50 | 17.27 | 17.50 | 0 | +0.08(+0.44%) |
Nov 14, 2013 | 17.39 | 17.45 | 17.25 | 17.42 | 5,822,244 | -0.01(-0.03%) |
Nov 13, 2013 | 17.33 | 17.44 | 17.20 | 17.43 | 6,089,806 | -0.03(-0.15%) |
Nov 12, 2013 | 17.15 | 17.49 | 17.14 | 17.45 | 0 | +0.22(+1.26%) |
Nov 11, 2013 | 17.15 | 17.27 | 17.08 | 17.24 | 0 | +0.03(+0.16%) |
Nov 08, 2013 | 16.94 | 17.23 | 16.89 | 17.21 | 0 | +0.29(+1.73%) |
Nov 07, 2013 | 17.28 | 17.28 | 16.90 | 16.92 | 3,624,587 | -0.32(-1.88%) |
Nov 06, 2013 | 17.13 | 17.29 | 17.06 | 17.24 | 2,885,574 | +0.12(+0.73%) |
Nov 05, 2013 | 17.02 | 17.20 | 16.92 | 17.12 | 4,212,893 | +0.02(+0.09%) |
Nov 04, 2013 | 17.08 | 17.10 | 16.95 | 17.10 | 5,030,270 | +0.03(+0.19%) |