Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.45 | 17.84 | 17.34 | 17.78 | 1,928,989 | +0.22(+1.23%) |
Jan 30, 2014 | 17.51 | 17.75 | 17.51 | 17.56 | 1,271,786 | +0.19(+1.09%) |
Jan 29, 2014 | 17.39 | 17.49 | 17.29 | 17.38 | 1,656,777 | -0.11(-0.64%) |
Jan 28, 2014 | 17.26 | 17.52 | 17.26 | 17.49 | 951,475 | +0.22(+1.30%) |
Jan 27, 2014 | 16.79 | 17.57 | 16.79 | 17.26 | 1,781,843 | -0.27(-1.56%) |
Jan 24, 2014 | 17.61 | 17.65 | 17.33 | 17.54 | 1,603,911 | -0.17(-0.99%) |
Jan 23, 2014 | 17.66 | 17.77 | 17.57 | 17.71 | 1,537,795 | -0.05(-0.28%) |
Jan 22, 2014 | 17.55 | 17.79 | 17.48 | 17.76 | 1,906,825 | +0.25(+1.44%) |
Jan 21, 2014 | 17.17 | 17.52 | 17.12 | 17.51 | 1,207,343 | +0.45(+2.62%) |
Jan 17, 2014 | 17.24 | 17.06 | 17.06 | 17.06 | 1,542,601 | -0.27(-1.53%) |
Jan 16, 2014 | 17.26 | 17.35 | 17.21 | 17.33 | 964,672 | +0.13(+0.77%) |
Jan 15, 2014 | 16.98 | 17.28 | 16.98 | 17.19 | 1,439,002 | +0.22(+1.28%) |
Jan 14, 2014 | 16.86 | 17.12 | 16.78 | 16.98 | 1,375,874 | +0.11(+0.66%) |
Jan 13, 2014 | 16.87 | 17.00 | 16.78 | 16.86 | 1,788,157 | -0.04(-0.25%) |
Jan 10, 2014 | 16.61 | 16.96 | 16.50 | 16.91 | 2,172,028 | +0.41(+2.46%) |
Jan 09, 2014 | 16.49 | 16.51 | 16.24 | 16.50 | 665,583 | +0.05(+0.30%) |
Jan 08, 2014 | 16.54 | 16.61 | 16.37 | 16.45 | 604,888 | -0.13(-0.76%) |
Jan 07, 2014 | 16.66 | 16.73 | 16.52 | 16.58 | 916,949 | +0.01(+0.04%) |
Jan 06, 2014 | 16.52 | 16.75 | 16.45 | 16.57 | 989,066 | +0.13(+0.76%) |
Jan 03, 2014 | 16.35 | 16.56 | 16.33 | 16.45 | 753,233 | +0.08(+0.51%) |
Jan 02, 2014 | 16.24 | 16.39 | 16.15 | 16.36 | 1,042,173 | +0.08(+0.47%) |
Dec 31, 2013 | 16.44 | 16.28 | 16.28 | 16.28 | 1,685,477 | -0.18(-1.10%) |
Dec 30, 2013 | 16.49 | 16.58 | 16.41 | 16.47 | 739,474 | -0.04(-0.25%) |
Dec 27, 2013 | 16.42 | 16.51 | 16.30 | 16.51 | 948,816 | -0.01(-0.04%) |
Dec 26, 2013 | 16.56 | 16.65 | 16.43 | 16.52 | 898,194 | -0.01(-0.08%) |
Dec 24, 2013 | 16.51 | 16.65 | 16.47 | 16.53 | 967,729 | -0.03(-0.21%) |
Dec 23, 2013 | 16.54 | 16.73 | 16.51 | 16.56 | 2,438,623 | +0.12(+0.72%) |
Dec 20, 2013 | 16.08 | 16.45 | 16.04 | 16.45 | 2,097,011 | +0.38(+2.37%) |
Dec 19, 2013 | 16.32 | 16.38 | 15.95 | 16.06 | 1,573,413 | -0.34(-2.07%) |
Dec 18, 2013 | 15.97 | 16.45 | 15.92 | 16.40 | 2,530,949 | +0.45(+2.83%) |
Dec 17, 2013 | 15.79 | 16.03 | 15.67 | 15.95 | 2,750,179 | +0.38(+2.45%) |
Dec 16, 2013 | 15.48 | 15.71 | 15.45 | 15.57 | 3,186,296 | +0.13(+0.85%) |
Dec 13, 2013 | 15.66 | 15.86 | 15.44 | 15.44 | 2,013,493 | -0.17(-1.11%) |
Dec 12, 2013 | 15.75 | 15.75 | 15.57 | 15.61 | 949,905 | -0.10(-0.62%) |
Dec 11, 2013 | 15.99 | 16.08 | 15.62 | 15.71 | 1,305,987 | -0.37(-2.33%) |
Dec 10, 2013 | 16.03 | 16.22 | 16.02 | 16.09 | 1,044,663 | +0.07(+0.43%) |
Dec 09, 2013 | 16.05 | 16.09 | 15.86 | 16.02 | 900,113 | -0.01(-0.04%) |
Dec 06, 2013 | 16.03 | 16.14 | 15.95 | 16.02 | 682,391 | +0.10(+0.65%) |
Dec 05, 2013 | 16.00 | 16.02 | 15.84 | 15.92 | 798,101 | -0.09(-0.56%) |
Dec 04, 2013 | 15.70 | 16.09 | 15.63 | 16.01 | 2,119,202 | +0.17(+1.09%) |
Dec 03, 2013 | 15.83 | 15.95 | 15.75 | 15.84 | 1,078,362 | -0.03(-0.22%) |
Dec 02, 2013 | 15.88 | 16.04 | 15.74 | 15.87 | 1,017,260 | -0.06(-0.39%) |
Nov 29, 2013 | 16.04 | 16.12 | 15.91 | 15.93 | 467,754 | -0.10(-0.65%) |
Nov 27, 2013 | 15.94 | 16.05 | 15.84 | 16.04 | 664,120 | +0.14(+0.87%) |
Nov 26, 2013 | 16.05 | 16.06 | 15.77 | 15.90 | 1,266,895 | -0.20(-1.25%) |
Nov 25, 2013 | 16.13 | 16.16 | 16.03 | 16.10 | 1,154,411 | -0.02(-0.13%) |
Nov 22, 2013 | 16.28 | 16.30 | 16.04 | 16.12 | 1,408,927 | -0.13(-0.81%) |
Nov 21, 2013 | 15.96 | 16.29 | 15.86 | 16.25 | 1,293,755 | +0.38(+2.40%) |
Nov 20, 2013 | 16.17 | 16.37 | 15.84 | 15.87 | 1,623,338 | -0.26(-1.63%) |
Nov 19, 2013 | 16.40 | 16.45 | 16.13 | 16.13 | 1,559,775 | -0.31(-1.90%) |
Nov 18, 2013 | 16.49 | 16.63 | 16.38 | 16.45 | 1,391,528 | -0.06(-0.38%) |
Nov 15, 2013 | 16.47 | 16.56 | 16.38 | 16.51 | 954,519 | +0.06(+0.34%) |
Nov 14, 2013 | 16.36 | 16.63 | 16.34 | 16.45 | 590,702 | +0.19(+1.19%) |
Nov 12, 2013 | 16.39 | 16.42 | 16.13 | 16.26 | 858,294 | -0.17(-1.01%) |
Nov 11, 2013 | 16.44 | 16.63 | 16.38 | 16.43 | 815,941 | +0.01(+0.04%) |
Nov 08, 2013 | 16.61 | 16.65 | 16.19 | 16.42 | 917,903 | -0.28(-1.66%) |
Nov 07, 2013 | 16.99 | 17.04 | 16.63 | 16.70 | 1,161,227 | -0.30(-1.75%) |
Nov 06, 2013 | 17.10 | 17.43 | 16.91 | 16.99 | 1,737,440 | -0.35(-2.00%) |
Nov 05, 2013 | 17.62 | 17.62 | 17.19 | 17.34 | 1,978,345 | -0.29(-1.65%) |
Nov 04, 2013 | 17.54 | 17.64 | 17.39 | 17.63 | 1,725,773 | +0.12(+0.67%) |