Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.79 | 16.11 | 15.68 | 15.81 | 205,285 | -0.11(-0.69%) |
Jan 30, 2014 | 15.91 | 16.11 | 15.67 | 15.92 | 921,789 | +0.04(+0.25%) |
Jan 29, 2014 | 15.95 | 16.20 | 15.66 | 15.88 | 628,700 | -0.28(-1.73%) |
Jan 28, 2014 | 15.96 | 17.28 | 15.27 | 16.16 | 1,563,611 | -1.41(-8.03%) |
Jan 27, 2014 | 17.69 | 17.85 | 17.49 | 17.57 | 161,120 | -0.15(-0.85%) |
Jan 24, 2014 | 18.00 | 18.08 | 17.58 | 17.72 | 189,800 | -0.39(-2.15%) |
Jan 23, 2014 | 18.25 | 18.33 | 18.04 | 18.11 | 102,807 | -0.28(-1.52%) |
Jan 22, 2014 | 18.25 | 18.58 | 18.23 | 18.39 | 79,029 | +0.15(+0.82%) |
Jan 21, 2014 | 18.35 | 18.54 | 18.11 | 18.24 | 184,271 | -0.03(-0.16%) |
Jan 17, 2014 | 18.06 | 18.27 | 18.27 | 18.27 | 281,900 | +0.12(+0.66%) |
Jan 16, 2014 | 18.17 | 18.24 | 18.10 | 18.15 | 118,181 | -0.09(-0.49%) |
Jan 15, 2014 | 18.30 | 18.36 | 18.02 | 18.24 | 139,955 | -0.03(-0.16%) |
Jan 14, 2014 | 17.64 | 18.28 | 17.64 | 18.27 | 341,638 | +0.74(+4.22%) |
Jan 13, 2014 | 17.30 | 17.77 | 17.30 | 17.53 | 218,174 | +0.25(+1.45%) |
Jan 10, 2014 | 17.30 | 17.62 | 17.24 | 17.28 | 245,431 | -0.07(-0.40%) |
Jan 09, 2014 | 17.90 | 18.12 | 16.98 | 17.35 | 332,131 | -0.55(-3.07%) |
Jan 08, 2014 | 18.00 | 18.03 | 17.80 | 17.90 | 273,999 | -0.10(-0.56%) |
Jan 07, 2014 | 18.20 | 18.39 | 17.85 | 18.00 | 282,371 | -0.12(-0.66%) |
Jan 06, 2014 | 19.26 | 19.26 | 17.77 | 18.12 | 514,438 | -1.15(-5.97%) |
Jan 03, 2014 | 19.40 | 19.49 | 19.08 | 19.27 | 171,861 | -0.18(-0.93%) |
Jan 02, 2014 | 19.46 | 19.46 | 19.11 | 19.45 | 103,394 | -0.05(-0.26%) |
Dec 31, 2013 | 19.50 | 19.50 | 19.50 | 19.50 | 194,300 | +0.12(+0.62%) |
Dec 30, 2013 | 19.21 | 19.48 | 19.07 | 19.38 | 115,415 | +0.11(+0.57%) |
Dec 27, 2013 | 19.32 | 19.41 | 19.07 | 19.27 | 109,106 | +0.06(+0.31%) |
Dec 26, 2013 | 19.00 | 19.44 | 18.95 | 19.21 | 150,501 | +0.22(+1.16%) |
Dec 24, 2013 | 18.79 | 19.06 | 18.71 | 18.99 | 52,733 | +0.26(+1.39%) |
Dec 23, 2013 | 18.37 | 18.78 | 18.37 | 18.73 | 153,168 | +0.36(+1.96%) |
Dec 20, 2013 | 17.74 | 18.48 | 17.62 | 18.37 | 189,851 | +0.67(+3.79%) |
Dec 19, 2013 | 18.25 | 18.31 | 17.52 | 17.70 | 294,665 | -0.66(-3.59%) |
Dec 18, 2013 | 18.60 | 18.62 | 17.99 | 18.36 | 176,879 | -0.11(-0.60%) |
Dec 17, 2013 | 18.18 | 18.49 | 18.08 | 18.47 | 122,243 | +0.44(+2.44%) |
Dec 16, 2013 | 18.09 | 18.47 | 17.96 | 18.03 | 253,560 | -0.26(-1.42%) |
Dec 13, 2013 | 18.50 | 18.55 | 18.14 | 18.29 | 184,789 | -0.17(-0.92%) |
Dec 12, 2013 | 18.75 | 18.79 | 18.41 | 18.46 | 122,764 | -0.31(-1.65%) |
Dec 11, 2013 | 18.66 | 18.95 | 18.63 | 18.77 | 130,928 | +0.12(+0.64%) |
Dec 10, 2013 | 19.20 | 19.45 | 18.62 | 18.65 | 328,018 | -0.59(-3.07%) |
Dec 09, 2013 | 19.55 | 19.55 | 19.07 | 19.24 | 325,061 | -0.32(-1.64%) |
Dec 06, 2013 | 19.99 | 19.99 | 19.52 | 19.56 | 97,331 | -0.18(-0.91%) |
Dec 05, 2013 | 20.05 | 20.07 | 19.66 | 19.74 | 151,816 | -0.37(-1.84%) |
Dec 04, 2013 | 19.78 | 20.61 | 19.77 | 20.11 | 148,687 | +0.20(+1.00%) |
Dec 03, 2013 | 19.87 | 20.15 | 19.88 | 19.91 | 163,294 | -0.06(-0.30%) |
Dec 02, 2013 | 20.31 | 20.55 | 19.95 | 19.97 | 243,525 | -0.33(-1.63%) |
Nov 29, 2013 | 20.03 | 20.83 | 20.03 | 20.30 | 144,637 | +0.29(+1.45%) |
Nov 27, 2013 | 19.07 | 20.07 | 19.07 | 20.01 | 184,512 | +0.92(+4.82%) |
Nov 26, 2013 | 19.11 | 19.35 | 18.96 | 19.09 | 211,338 | +0.04(+0.21%) |
Nov 25, 2013 | 19.39 | 19.46 | 18.90 | 19.05 | 174,985 | -0.25(-1.30%) |
Nov 22, 2013 | 19.27 | 19.53 | 19.16 | 19.30 | 156,974 | +0.04(+0.21%) |
Nov 21, 2013 | 18.98 | 19.26 | 18.78 | 19.26 | 689,003 | +0.28(+1.48%) |
Nov 20, 2013 | 19.18 | 19.28 | 18.87 | 18.98 | 243,019 | -0.18(-0.94%) |
Nov 19, 2013 | 19.28 | 19.45 | 18.97 | 19.16 | 369,509 | -0.19(-0.98%) |
Nov 18, 2013 | 19.54 | 19.72 | 19.26 | 19.35 | 182,007 | -0.15(-0.77%) |
Nov 15, 2013 | 19.75 | 19.89 | 19.48 | 19.50 | 211,656 | -0.27(-1.37%) |
Nov 14, 2013 | 19.85 | 19.94 | 19.30 | 19.77 | 248,268 | +0.47(+2.44%) |
Nov 12, 2013 | 19.38 | 19.50 | 19.25 | 19.30 | 223,690 | -0.11(-0.57%) |
Nov 11, 2013 | 19.25 | 19.59 | 19.23 | 19.41 | 193,280 | +0.11(+0.57%) |
Nov 08, 2013 | 19.39 | 19.77 | 19.20 | 19.30 | 429,999 | -0.06(-0.31%) |
Nov 07, 2013 | 19.59 | 19.79 | 19.32 | 19.36 | 412,929 | -0.22(-1.12%) |
Nov 06, 2013 | 19.66 | 19.66 | 19.31 | 19.58 | 236,641 | -0.03(-0.15%) |
Nov 05, 2013 | 19.55 | 19.89 | 19.53 | 19.61 | 231,679 | -0.03(-0.15%) |
Nov 04, 2013 | 19.47 | 20.17 | 19.38 | 19.64 | 439,502 | +0.08(+0.41%) |