Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.82 | 17.56 | 16.67 | 17.24 | 5,501,040 | +0.20(+1.20%) |
Jan 30, 2014 | 17.06 | 17.34 | 16.71 | 17.03 | 8,097,603 | +0.39(+2.36%) |
Jan 29, 2014 | 16.14 | 16.67 | 15.96 | 16.64 | 6,530,115 | +0.27(+1.63%) |
Jan 28, 2014 | 15.82 | 16.49 | 15.82 | 16.37 | 7,300,259 | +0.73(+4.67%) |
Jan 27, 2014 | 15.82 | 16.25 | 15.15 | 15.64 | 8,962,251 | -0.44(-2.72%) |
Jan 24, 2014 | 16.39 | 16.41 | 15.89 | 16.08 | 6,392,737 | -0.35(-2.12%) |
Jan 23, 2014 | 16.04 | 16.44 | 15.84 | 16.43 | 5,130,458 | +0.26(+1.60%) |
Jan 22, 2014 | 15.79 | 16.28 | 15.70 | 16.17 | 3,949,629 | +0.37(+2.37%) |
Jan 21, 2014 | 16.00 | 16.03 | 15.56 | 15.79 | 2,667,538 | -0.14(-0.89%) |
Jan 17, 2014 | 16.03 | 15.94 | 15.94 | 15.94 | 2,645,570 | -0.13(-0.83%) |
Jan 16, 2014 | 15.93 | 16.11 | 15.70 | 16.07 | 3,004,848 | +0.11(+0.67%) |
Jan 15, 2014 | 16.04 | 16.11 | 15.89 | 15.96 | 2,188,888 | -0.08(-0.50%) |
Jan 14, 2014 | 16.10 | 16.19 | 15.92 | 16.04 | 1,943,852 | +0.02(+0.11%) |
Jan 13, 2014 | 16.37 | 16.39 | 15.94 | 16.03 | 3,596,727 | -0.37(-2.23%) |
Jan 10, 2014 | 16.11 | 16.62 | 16.01 | 16.39 | 5,355,898 | +0.45(+2.85%) |
Jan 09, 2014 | 15.97 | 16.08 | 15.70 | 15.94 | 2,771,925 | +0.03(+0.17%) |
Jan 08, 2014 | 15.74 | 16.03 | 15.55 | 15.91 | 2,950,414 | +0.14(+0.90%) |
Jan 07, 2014 | 16.14 | 16.20 | 15.74 | 15.77 | 3,310,705 | -0.34(-2.10%) |
Jan 06, 2014 | 16.41 | 16.41 | 15.83 | 16.11 | 3,942,815 | -0.19(-1.15%) |
Jan 03, 2014 | 16.19 | 16.44 | 16.19 | 16.29 | 2,724,850 | +0.12(+0.77%) |
Jan 02, 2014 | 16.27 | 16.28 | 15.93 | 16.17 | 2,872,626 | -0.12(-0.77%) |
Dec 31, 2013 | 16.15 | 16.29 | 16.29 | 16.29 | 2,567,819 | +0.13(+0.83%) |
Dec 30, 2013 | 16.07 | 16.21 | 15.77 | 16.16 | 2,696,292 | +0.02(+0.11%) |
Dec 27, 2013 | 16.11 | 16.29 | 16.05 | 16.14 | 2,853,871 | +0.04(+0.28%) |
Dec 26, 2013 | 16.25 | 16.48 | 16.01 | 16.10 | 3,496,958 | -0.09(-0.55%) |
Dec 24, 2013 | 16.26 | 16.62 | 15.93 | 16.19 | 3,933,898 | -0.03(-0.17%) |
Dec 23, 2013 | 15.44 | 16.26 | 15.34 | 16.21 | 10,871,300 | +1.14(+7.57%) |
Dec 20, 2013 | 14.67 | 15.17 | 14.66 | 15.07 | 6,774,515 | +0.39(+2.67%) |
Dec 19, 2013 | 15.15 | 15.60 | 14.60 | 14.68 | 10,212,375 | -0.96(-6.15%) |
Dec 18, 2013 | 15.50 | 16.05 | 15.13 | 15.64 | 9,201,765 | +0.47(+3.11%) |
Dec 17, 2013 | 15.15 | 15.27 | 14.88 | 15.17 | 4,222,844 | -0.14(-0.93%) |
Dec 16, 2013 | 15.44 | 15.54 | 15.21 | 15.31 | 2,752,001 | -0.04(-0.29%) |
Dec 13, 2013 | 15.40 | 15.58 | 15.30 | 15.36 | 1,807,801 | -0.02(-0.12%) |
Dec 12, 2013 | 15.27 | 15.46 | 15.21 | 15.37 | 2,070,555 | +0.12(+0.76%) |
Dec 11, 2013 | 15.63 | 15.68 | 15.14 | 15.26 | 2,856,838 | -0.39(-2.51%) |
Dec 10, 2013 | 15.81 | 16.27 | 15.62 | 15.65 | 3,610,929 | +0.06(+0.40%) |
Dec 09, 2013 | 15.62 | 16.03 | 15.57 | 15.59 | 3,811,747 | -0.02(-0.11%) |
Dec 06, 2013 | 15.48 | 15.86 | 15.44 | 15.61 | 3,230,137 | +0.37(+2.40%) |
Dec 05, 2013 | 15.26 | 15.43 | 15.19 | 15.24 | 3,095,304 | -0.14(-0.93%) |
Dec 04, 2013 | 15.08 | 15.51 | 14.99 | 15.38 | 4,346,005 | +0.16(+1.05%) |
Dec 03, 2013 | 15.22 | 15.47 | 15.15 | 15.22 | 3,217,877 | -0.07(-0.47%) |
Dec 02, 2013 | 15.63 | 15.66 | 15.25 | 15.29 | 3,148,054 | -0.33(-2.11%) |
Nov 29, 2013 | 15.93 | 15.93 | 15.55 | 15.62 | 1,717,645 | -0.30(-1.90%) |
Nov 27, 2013 | 15.87 | 16.09 | 15.82 | 15.93 | 2,415,575 | +0.05(+0.34%) |
Nov 26, 2013 | 15.28 | 15.98 | 15.23 | 15.87 | 5,133,047 | +0.71(+4.70%) |
Nov 25, 2013 | 15.45 | 15.48 | 14.91 | 15.16 | 3,889,404 | -0.30(-1.96%) |
Nov 22, 2013 | 15.64 | 15.64 | 15.32 | 15.46 | 4,102,624 | -0.16(-1.03%) |
Nov 21, 2013 | 15.02 | 15.69 | 14.66 | 15.62 | 7,065,153 | +0.60(+3.97%) |
Nov 20, 2013 | 15.20 | 15.46 | 14.94 | 15.03 | 5,072,432 | +0.06(+0.42%) |
Nov 19, 2013 | 14.84 | 15.02 | 14.72 | 14.96 | 2,771,088 | +0.10(+0.66%) |
Nov 18, 2013 | 14.94 | 15.19 | 14.79 | 14.87 | 3,446,086 | -0.06(-0.42%) |
Nov 15, 2013 | 14.98 | 15.21 | 14.89 | 14.93 | 3,261,418 | -0.07(-0.48%) |
Nov 14, 2013 | 14.61 | 15.17 | 14.47 | 15.00 | 5,575,565 | +0.43(+2.94%) |
Nov 13, 2013 | 14.20 | 14.61 | 14.14 | 14.57 | 4,288,772 | +0.33(+2.32%) |
Nov 12, 2013 | 14.20 | 14.48 | 14.05 | 14.24 | 5,617,264 | +0.12(+0.82%) |
Nov 11, 2013 | 14.19 | 14.23 | 13.80 | 14.13 | 4,527,825 | -0.12(-0.81%) |
Nov 08, 2013 | 14.59 | 14.60 | 14.10 | 14.24 | 5,933,484 | -0.49(-3.33%) |
Nov 07, 2013 | 14.94 | 15.23 | 14.63 | 14.73 | 4,869,552 | -0.02(-0.12%) |
Nov 06, 2013 | 14.80 | 14.99 | 14.62 | 14.75 | 5,118,744 | +0.06(+0.42%) |
Nov 05, 2013 | 14.97 | 15.03 | 14.55 | 14.69 | 4,438,020 | -0.33(-2.23%) |
Nov 04, 2013 | 14.92 | 15.30 | 14.92 | 15.02 | 3,409,992 | +0.25(+1.69%) |