Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.06 | 18.30 | 17.90 | 18.17 | 622,794 | -0.05(-0.29%) |
Jan 30, 2014 | 18.33 | 18.44 | 18.03 | 18.22 | 777,419 | -0.07(-0.37%) |
Jan 29, 2014 | 18.24 | 18.47 | 18.13 | 18.29 | 711,342 | -0.19(-1.05%) |
Jan 28, 2014 | 18.41 | 18.67 | 18.24 | 18.48 | 991,882 | +0.15(+0.82%) |
Jan 27, 2014 | 18.53 | 18.59 | 18.21 | 18.33 | 767,644 | -0.27(-1.45%) |
Jan 24, 2014 | 18.60 | 18.68 | 18.46 | 18.60 | 1,043,370 | -0.08(-0.44%) |
Jan 23, 2014 | 18.38 | 18.69 | 18.38 | 18.68 | 980,728 | +0.07(+0.36%) |
Jan 22, 2014 | 18.64 | 18.69 | 18.55 | 18.62 | 820,897 | +0.06(+0.32%) |
Jan 21, 2014 | 17.84 | 18.60 | 17.84 | 18.56 | 1,439,180 | +0.61(+3.37%) |
Jan 17, 2014 | 17.50 | 17.95 | 17.95 | 17.95 | 671,057 | +0.37(+2.13%) |
Jan 16, 2014 | 17.58 | 17.66 | 17.46 | 17.58 | 512,415 | -0.11(-0.63%) |
Jan 15, 2014 | 17.58 | 17.79 | 17.51 | 17.69 | 622,402 | +0.06(+0.34%) |
Jan 14, 2014 | 17.39 | 17.72 | 17.37 | 17.63 | 640,883 | +0.16(+0.94%) |
Jan 13, 2014 | 17.57 | 17.62 | 16.96 | 17.46 | 982,942 | -0.21(-1.18%) |
Jan 10, 2014 | 17.58 | 17.82 | 17.52 | 17.67 | 582,982 | +0.00(+0.00%) |
Jan 09, 2014 | 18.00 | 18.00 | 17.58 | 17.67 | 554,097 | -0.39(-2.15%) |
Jan 08, 2014 | 18.17 | 18.35 | 17.88 | 18.06 | 653,714 | -0.32(-1.75%) |
Jan 07, 2014 | 18.32 | 18.43 | 18.11 | 18.38 | 502,934 | -0.07(-0.41%) |
Jan 06, 2014 | 18.56 | 18.69 | 18.16 | 18.46 | 698,188 | -0.11(-0.60%) |
Jan 03, 2014 | 18.35 | 18.65 | 18.24 | 18.57 | 550,106 | +0.10(+0.57%) |
Jan 02, 2014 | 18.62 | 18.65 | 17.96 | 18.47 | 630,494 | -0.22(-1.20%) |
Dec 31, 2013 | 18.38 | 18.69 | 18.69 | 18.69 | 821,266 | +0.24(+1.30%) |
Dec 30, 2013 | 18.46 | 18.65 | 18.25 | 18.45 | 911,582 | -0.10(-0.52%) |
Dec 27, 2013 | 18.51 | 18.59 | 18.18 | 18.55 | 587,273 | +0.01(+0.04%) |
Dec 26, 2013 | 18.73 | 18.76 | 18.50 | 18.54 | 406,280 | -0.19(-1.00%) |
Dec 24, 2013 | 18.50 | 18.80 | 18.50 | 18.73 | 629,527 | -0.01(-0.08%) |
Dec 23, 2013 | 18.63 | 18.95 | 18.56 | 18.74 | 1,619,538 | +0.01(+0.08%) |
Dec 20, 2013 | 18.06 | 18.73 | 17.99 | 18.73 | 11,912,461 | +0.70(+3.86%) |
Dec 19, 2013 | 18.03 | 18.50 | 17.80 | 18.03 | 2,265,163 | -0.28(-1.55%) |
Dec 18, 2013 | 17.49 | 18.58 | 17.40 | 18.32 | 2,510,302 | +0.52(+2.94%) |
Dec 17, 2013 | 17.56 | 18.11 | 17.20 | 17.79 | 2,033,167 | +0.10(+0.59%) |
Dec 16, 2013 | 17.37 | 19.73 | 17.19 | 17.69 | 2,248,557 | +0.64(+3.73%) |
Dec 13, 2013 | 17.12 | 17.25 | 17.01 | 17.05 | 685,607 | -0.10(-0.61%) |
Dec 12, 2013 | 17.05 | 17.32 | 17.01 | 17.16 | 956,395 | +0.05(+0.31%) |
Dec 11, 2013 | 17.09 | 17.52 | 17.02 | 17.11 | 897,571 | -0.07(-0.43%) |
Dec 10, 2013 | 16.95 | 17.20 | 16.90 | 17.18 | 1,012,089 | +0.19(+1.14%) |
Dec 09, 2013 | 17.01 | 17.20 | 16.86 | 16.99 | 1,402,508 | -0.02(-0.13%) |
Dec 06, 2013 | 17.01 | 17.15 | 16.96 | 17.01 | 740,276 | -0.04(-0.22%) |
Dec 05, 2013 | 16.90 | 17.12 | 16.87 | 17.05 | 979,780 | +0.08(+0.49%) |
Dec 04, 2013 | 17.02 | 17.18 | 16.96 | 16.96 | 786,703 | -0.19(-1.09%) |
Dec 03, 2013 | 17.08 | 17.26 | 16.95 | 17.15 | 1,100,644 | -0.07(-0.43%) |
Dec 02, 2013 | 17.20 | 17.32 | 16.98 | 17.23 | 1,172,300 | -0.04(-0.26%) |
Nov 29, 2013 | 17.23 | 17.35 | 17.20 | 17.27 | 334,137 | -0.08(-0.47%) |
Nov 27, 2013 | 17.16 | 17.51 | 17.16 | 17.35 | 739,432 | +0.19(+1.09%) |
Nov 26, 2013 | 17.18 | 17.33 | 17.01 | 17.17 | 971,214 | -0.10(-0.56%) |
Nov 25, 2013 | 17.20 | 17.34 | 17.12 | 17.26 | 796,922 | -0.01(-0.04%) |
Nov 22, 2013 | 17.32 | 17.40 | 17.07 | 17.27 | 1,203,631 | -0.16(-0.94%) |
Nov 21, 2013 | 17.17 | 17.56 | 17.17 | 17.43 | 771,411 | +0.23(+1.35%) |
Nov 20, 2013 | 17.24 | 17.32 | 17.14 | 17.20 | 1,211,117 | -0.11(-0.65%) |
Nov 19, 2013 | 17.05 | 17.46 | 17.05 | 17.32 | 826,044 | +0.04(+0.26%) |
Nov 18, 2013 | 17.57 | 17.75 | 17.20 | 17.27 | 864,702 | -0.97(-5.33%) |
Nov 15, 2013 | 17.02 | 18.24 | 17.02 | 18.24 | 866,326 | +1.05(+6.09%) |
Nov 14, 2013 | 17.43 | 17.49 | 16.88 | 17.20 | 1,025,178 | -0.60(-3.36%) |
Nov 12, 2013 | 17.58 | 18.32 | 17.57 | 17.79 | 843,950 | -0.10(-0.58%) |
Nov 11, 2013 | 16.78 | 17.94 | 16.78 | 17.90 | 1,087,990 | +1.08(+6.40%) |
Nov 08, 2013 | 16.68 | 16.87 | 16.66 | 16.82 | 1,456,782 | +0.01(+0.04%) |
Nov 07, 2013 | 16.72 | 16.87 | 16.50 | 16.81 | 1,072,358 | -0.01(-0.04%) |
Nov 06, 2013 | 16.46 | 16.86 | 16.46 | 16.82 | 1,264,640 | +0.25(+1.53%) |
Nov 05, 2013 | 16.66 | 16.78 | 16.43 | 16.57 | 1,289,821 | -0.16(-0.94%) |
Nov 04, 2013 | 16.78 | 16.87 | 16.54 | 16.72 | 1,096,858 | -0.15(-0.89%) |