Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.65 | 19.05 | 18.61 | 18.80 | 2,076,769 | -0.03(-0.16%) |
Jan 30, 2014 | 18.94 | 18.94 | 18.48 | 18.83 | 2,701,007 | -0.01(-0.04%) |
Jan 29, 2014 | 18.89 | 18.96 | 18.64 | 18.84 | 2,860,428 | +0.00(+0.00%) |
Jan 28, 2014 | 18.56 | 19.31 | 18.45 | 18.84 | 5,127,744 | -0.83(-4.24%) |
Jan 27, 2014 | 19.73 | 19.92 | 19.50 | 19.68 | 2,884,561 | +0.05(+0.26%) |
Jan 24, 2014 | 20.38 | 20.44 | 19.62 | 19.62 | 2,968,140 | -0.83(-4.04%) |
Jan 23, 2014 | 20.55 | 20.68 | 20.27 | 20.45 | 1,903,339 | -0.27(-1.31%) |
Jan 22, 2014 | 20.77 | 20.84 | 20.50 | 20.72 | 1,154,224 | +0.01(+0.04%) |
Jan 21, 2014 | 21.11 | 21.19 | 20.59 | 20.71 | 1,522,878 | -0.26(-1.22%) |
Jan 17, 2014 | 20.99 | 20.97 | 20.97 | 20.97 | 1,370,201 | +0.04(+0.17%) |
Jan 16, 2014 | 20.88 | 21.07 | 20.74 | 20.93 | 1,240,644 | -0.04(-0.21%) |
Jan 15, 2014 | 20.94 | 21.01 | 20.76 | 20.98 | 986,420 | +0.04(+0.17%) |
Jan 14, 2014 | 20.68 | 20.98 | 20.68 | 20.94 | 1,033,739 | +0.29(+1.42%) |
Jan 13, 2014 | 20.79 | 20.96 | 20.55 | 20.65 | 1,134,032 | -0.15(-0.70%) |
Jan 10, 2014 | 20.77 | 20.93 | 20.68 | 20.79 | 1,400,931 | +0.12(+0.57%) |
Jan 09, 2014 | 20.62 | 20.69 | 20.52 | 20.68 | 842,177 | +0.15(+0.75%) |
Jan 08, 2014 | 20.38 | 20.60 | 20.28 | 20.52 | 1,791,649 | +0.10(+0.50%) |
Jan 07, 2014 | 20.84 | 20.87 | 20.28 | 20.42 | 2,984,215 | -0.41(-1.97%) |
Jan 06, 2014 | 20.95 | 21.04 | 20.67 | 20.83 | 1,698,128 | -0.09(-0.42%) |
Jan 03, 2014 | 20.92 | 21.03 | 20.84 | 20.92 | 1,362,374 | +0.07(+0.35%) |
Jan 02, 2014 | 21.02 | 21.09 | 20.70 | 20.85 | 1,550,653 | -0.26(-1.21%) |
Dec 31, 2013 | 21.18 | 21.10 | 21.10 | 21.10 | 1,013,363 | -0.10(-0.48%) |
Dec 30, 2013 | 21.21 | 21.34 | 21.09 | 21.20 | 1,166,413 | -0.03(-0.14%) |
Dec 27, 2013 | 21.17 | 21.28 | 20.97 | 21.23 | 807,346 | +0.15(+0.73%) |
Dec 26, 2013 | 20.97 | 21.15 | 20.96 | 21.08 | 743,237 | +0.13(+0.63%) |
Dec 24, 2013 | 20.70 | 21.01 | 20.58 | 20.95 | 695,532 | +0.18(+0.84%) |
Dec 23, 2013 | 20.73 | 20.99 | 20.62 | 20.77 | 1,540,992 | +0.10(+0.50%) |
Dec 20, 2013 | 21.19 | 21.33 | 20.44 | 20.67 | 3,899,828 | -0.56(-2.65%) |
Dec 19, 2013 | 21.18 | 21.59 | 21.15 | 21.23 | 2,538,632 | +0.06(+0.28%) |
Dec 18, 2013 | 21.01 | 21.54 | 20.82 | 21.17 | 3,709,516 | +0.21(+1.01%) |
Dec 17, 2013 | 20.42 | 21.01 | 20.41 | 20.96 | 3,429,847 | +0.56(+2.76%) |
Dec 16, 2013 | 19.97 | 20.44 | 19.97 | 20.40 | 1,749,958 | +0.42(+2.09%) |
Dec 13, 2013 | 19.84 | 20.00 | 19.81 | 19.98 | 888,320 | +0.15(+0.74%) |
Dec 12, 2013 | 20.02 | 20.06 | 19.69 | 19.84 | 1,282,155 | -0.20(-0.99%) |
Dec 11, 2013 | 20.17 | 20.22 | 20.03 | 20.03 | 3,568,408 | -0.10(-0.51%) |
Dec 10, 2013 | 19.85 | 20.17 | 19.83 | 20.14 | 1,864,191 | +0.27(+1.36%) |
Dec 09, 2013 | 19.90 | 19.92 | 19.68 | 19.87 | 1,713,201 | -0.07(-0.33%) |
Dec 06, 2013 | 19.88 | 20.08 | 19.74 | 19.93 | 1,384,431 | +0.20(+1.04%) |
Dec 05, 2013 | 19.21 | 19.76 | 19.19 | 19.73 | 2,715,174 | +0.45(+2.35%) |
Dec 04, 2013 | 19.38 | 19.43 | 19.02 | 19.27 | 1,605,764 | -0.13(-0.68%) |
Dec 03, 2013 | 19.50 | 19.79 | 19.26 | 19.40 | 3,646,406 | -0.17(-0.86%) |
Dec 02, 2013 | 19.37 | 20.08 | 18.97 | 19.57 | 6,106,750 | +1.41(+7.77%) |
Nov 29, 2013 | 18.14 | 18.27 | 18.07 | 18.16 | 660,305 | +0.06(+0.32%) |
Nov 27, 2013 | 18.12 | 18.20 | 17.97 | 18.10 | 1,003,030 | -0.05(-0.28%) |
Nov 26, 2013 | 18.33 | 18.43 | 18.13 | 18.15 | 1,324,850 | -0.20(-1.08%) |
Nov 25, 2013 | 18.21 | 18.40 | 18.21 | 18.35 | 1,943,035 | +0.12(+0.64%) |
Nov 22, 2013 | 18.16 | 18.27 | 18.08 | 18.23 | 1,472,389 | +0.11(+0.61%) |
Nov 21, 2013 | 17.85 | 18.12 | 17.83 | 18.12 | 1,392,274 | +0.29(+1.64%) |
Nov 20, 2013 | 18.10 | 18.11 | 17.76 | 17.83 | 1,366,968 | -0.26(-1.42%) |
Nov 19, 2013 | 18.03 | 18.20 | 17.99 | 18.09 | 1,707,056 | +0.05(+0.28%) |
Nov 18, 2013 | 17.95 | 18.14 | 17.92 | 18.04 | 2,272,633 | +0.07(+0.41%) |
Nov 15, 2013 | 17.86 | 18.03 | 17.85 | 17.96 | 1,536,508 | +0.09(+0.49%) |
Nov 14, 2013 | 17.74 | 17.88 | 17.65 | 17.88 | 1,128,827 | +0.15(+0.87%) |
Nov 13, 2013 | 17.48 | 17.73 | 17.48 | 17.72 | 1,137,876 | +0.15(+0.87%) |
Nov 12, 2013 | 17.37 | 17.61 | 17.35 | 17.57 | 2,080,241 | +0.19(+1.09%) |
Nov 11, 2013 | 17.28 | 17.44 | 17.19 | 17.38 | 1,234,404 | +0.10(+0.59%) |
Nov 08, 2013 | 16.98 | 17.32 | 16.98 | 17.28 | 1,358,144 | +0.31(+1.85%) |
Nov 07, 2013 | 17.17 | 17.28 | 16.95 | 16.96 | 1,868,253 | -0.08(-0.47%) |
Nov 06, 2013 | 17.00 | 17.17 | 16.91 | 17.04 | 1,898,030 | +0.15(+0.90%) |
Nov 05, 2013 | 16.68 | 16.94 | 16.56 | 16.89 | 2,446,540 | +0.17(+1.04%) |
Nov 04, 2013 | 16.34 | 16.73 | 16.30 | 16.72 | 2,048,079 | +0.36(+2.17%) |