Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.00 | 17.21 | 16.72 | 17.14 | 859,896 | +0.25(+1.51%) |
Jan 30, 2014 | 15.54 | 16.94 | 15.31 | 16.88 | 636,031 | +0.52(+3.16%) |
Jan 29, 2014 | 16.50 | 16.77 | 16.30 | 16.36 | 472,733 | -0.21(-1.26%) |
Jan 28, 2014 | 16.16 | 16.60 | 16.13 | 16.57 | 543,919 | +0.39(+2.39%) |
Jan 27, 2014 | 16.30 | 16.43 | 16.05 | 16.19 | 482,102 | -0.05(-0.33%) |
Jan 24, 2014 | 16.31 | 16.34 | 15.99 | 16.24 | 611,738 | -0.18(-1.08%) |
Jan 23, 2014 | 16.43 | 16.54 | 16.32 | 16.42 | 433,315 | -0.09(-0.56%) |
Jan 22, 2014 | 16.53 | 16.60 | 16.39 | 16.51 | 262,112 | -0.02(-0.14%) |
Jan 21, 2014 | 16.57 | 16.60 | 16.43 | 16.53 | 453,014 | -0.01(-0.05%) |
Jan 17, 2014 | 16.50 | 16.54 | 16.54 | 16.54 | 337,432 | +0.01(+0.05%) |
Jan 16, 2014 | 16.47 | 16.60 | 16.38 | 16.53 | 243,105 | +0.02(+0.14%) |
Jan 15, 2014 | 16.39 | 16.62 | 16.35 | 16.51 | 395,341 | +0.12(+0.75%) |
Jan 14, 2014 | 16.37 | 16.55 | 16.17 | 16.39 | 513,513 | +0.05(+0.28%) |
Jan 13, 2014 | 16.67 | 16.78 | 16.24 | 16.34 | 405,700 | -0.32(-1.90%) |
Jan 10, 2014 | 16.66 | 16.77 | 16.44 | 16.66 | 422,634 | -0.01(-0.05%) |
Jan 09, 2014 | 16.87 | 16.87 | 16.46 | 16.66 | 478,646 | -0.19(-1.10%) |
Jan 08, 2014 | 16.99 | 17.06 | 16.78 | 16.85 | 520,958 | -0.15(-0.86%) |
Jan 07, 2014 | 17.14 | 17.16 | 16.89 | 17.00 | 518,151 | -0.12(-0.68%) |
Jan 06, 2014 | 17.37 | 17.37 | 16.87 | 17.11 | 545,013 | -0.18(-1.03%) |
Jan 03, 2014 | 17.68 | 17.75 | 17.18 | 17.29 | 317,065 | -0.30(-1.71%) |
Jan 02, 2014 | 17.62 | 17.74 | 17.48 | 17.59 | 685,511 | -0.03(-0.18%) |
Dec 31, 2013 | 17.55 | 17.62 | 17.62 | 17.62 | 371,990 | +0.06(+0.35%) |
Dec 30, 2013 | 17.92 | 18.09 | 17.55 | 17.56 | 645,418 | -0.33(-1.86%) |
Dec 27, 2013 | 17.65 | 17.89 | 17.54 | 17.89 | 400,005 | +0.32(+1.85%) |
Dec 26, 2013 | 17.62 | 17.75 | 17.50 | 17.57 | 257,089 | +0.03(+0.18%) |
Dec 24, 2013 | 17.36 | 17.68 | 17.26 | 17.54 | 153,828 | +0.24(+1.38%) |
Dec 23, 2013 | 17.34 | 17.54 | 17.27 | 17.30 | 488,261 | -0.05(-0.27%) |
Dec 20, 2013 | 17.57 | 17.65 | 17.33 | 17.34 | 1,349,301 | -0.13(-0.75%) |
Dec 19, 2013 | 17.39 | 17.64 | 17.34 | 17.48 | 518,690 | +0.08(+0.44%) |
Dec 18, 2013 | 17.23 | 17.66 | 17.14 | 17.40 | 741,264 | +0.15(+0.90%) |
Dec 17, 2013 | 17.08 | 17.31 | 16.91 | 17.24 | 946,522 | -0.21(-1.20%) |
Dec 16, 2013 | 17.27 | 17.72 | 17.27 | 17.45 | 916,446 | +0.09(+0.49%) |
Dec 13, 2013 | 17.10 | 17.58 | 16.98 | 17.37 | 2,213,297 | +0.92(+5.59%) |
Dec 12, 2013 | 16.33 | 16.47 | 16.23 | 16.45 | 2,015,095 | +0.13(+0.80%) |
Dec 11, 2013 | 16.72 | 16.78 | 16.23 | 16.32 | 1,023,470 | -0.44(-2.63%) |
Dec 10, 2013 | 16.90 | 17.12 | 16.64 | 16.76 | 1,118,553 | -0.25(-1.50%) |
Dec 09, 2013 | 17.05 | 17.14 | 16.80 | 17.01 | 872,587 | +0.02(+0.09%) |
Dec 06, 2013 | 17.62 | 17.74 | 16.99 | 17.00 | 516,446 | -0.41(-2.35%) |
Dec 05, 2013 | 17.16 | 17.72 | 17.03 | 17.41 | 349,696 | +0.27(+1.58%) |
Dec 04, 2013 | 17.27 | 17.56 | 17.02 | 17.14 | 503,274 | -0.22(-1.29%) |
Dec 03, 2013 | 17.24 | 17.58 | 17.24 | 17.36 | 502,777 | +0.05(+0.27%) |
Dec 02, 2013 | 17.52 | 17.75 | 17.28 | 17.31 | 800,289 | -0.20(-1.15%) |
Nov 29, 2013 | 17.55 | 17.75 | 17.45 | 17.51 | 411,206 | +0.09(+0.53%) |
Nov 27, 2013 | 17.34 | 17.58 | 17.24 | 17.42 | 533,216 | +0.21(+1.21%) |
Nov 26, 2013 | 17.12 | 17.28 | 17.00 | 17.21 | 493,549 | +0.05(+0.27%) |
Nov 25, 2013 | 17.17 | 17.23 | 17.02 | 17.17 | 406,981 | +0.00(+0.00%) |
Nov 22, 2013 | 16.90 | 17.18 | 16.73 | 17.17 | 467,840 | +0.24(+1.41%) |
Nov 21, 2013 | 16.75 | 16.95 | 16.56 | 16.93 | 468,334 | +0.20(+1.20%) |
Nov 20, 2013 | 16.59 | 16.82 | 16.52 | 16.73 | 326,420 | +0.12(+0.70%) |
Nov 19, 2013 | 16.60 | 16.74 | 16.47 | 16.61 | 555,054 | +0.05(+0.33%) |
Nov 18, 2013 | 16.83 | 16.96 | 16.49 | 16.56 | 616,459 | -0.27(-1.61%) |
Nov 15, 2013 | 16.65 | 16.88 | 16.63 | 16.83 | 689,503 | +0.23(+1.40%) |
Nov 14, 2013 | 16.66 | 16.75 | 16.56 | 16.60 | 756,694 | +0.00(+0.00%) |
Nov 12, 2013 | 16.42 | 16.69 | 16.40 | 16.60 | 736,675 | +0.19(+1.18%) |
Nov 11, 2013 | 16.25 | 16.43 | 16.05 | 16.40 | 357,194 | +0.17(+1.05%) |
Nov 08, 2013 | 15.86 | 16.43 | 15.72 | 16.23 | 682,752 | +0.35(+2.19%) |
Nov 07, 2013 | 16.16 | 16.24 | 15.87 | 15.88 | 419,082 | -0.21(-1.30%) |
Nov 06, 2013 | 16.23 | 16.31 | 16.09 | 16.09 | 607,675 | -0.09(-0.57%) |
Nov 05, 2013 | 16.00 | 16.23 | 15.87 | 16.19 | 823,150 | +0.10(+0.62%) |
Nov 04, 2013 | 15.92 | 16.16 | 15.83 | 16.09 | 1,108,743 | +0.25(+1.61%) |