Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.22 | 19.46 | 19.14 | 19.42 | 15,166 | +0.12(+0.63%) |
Jan 30, 2014 | 19.07 | 19.29 | 19.07 | 19.29 | 13,874 | +0.32(+1.68%) |
Jan 29, 2014 | 18.96 | 19.02 | 18.95 | 18.98 | 5,485 | +0.00(+0.00%) |
Jan 28, 2014 | 18.90 | 18.98 | 18.90 | 18.98 | 11,220 | +0.04(+0.20%) |
Jan 27, 2014 | 19.01 | 19.01 | 18.92 | 18.94 | 9,051 | +0.00(+0.00%) |
Jan 24, 2014 | 19.08 | 19.15 | 18.94 | 18.94 | 20,068 | -0.18(-0.96%) |
Jan 23, 2014 | 19.16 | 19.16 | 19.04 | 19.12 | 20,852 | -0.05(-0.26%) |
Jan 22, 2014 | 19.17 | 19.21 | 19.14 | 19.17 | 11,888 | +0.04(+0.22%) |
Jan 21, 2014 | 19.04 | 19.13 | 18.97 | 19.13 | 16,297 | +0.21(+1.12%) |
Jan 17, 2014 | 18.98 | 18.92 | 18.92 | 18.92 | 16,041 | -0.01(-0.08%) |
Jan 16, 2014 | 18.81 | 18.93 | 18.81 | 18.93 | 25,339 | +0.12(+0.65%) |
Jan 15, 2014 | 18.84 | 18.84 | 18.81 | 18.81 | 15,676 | -0.03(-0.16%) |
Jan 14, 2014 | 18.88 | 18.90 | 18.81 | 18.84 | 9,285 | +0.03(+0.14%) |
Jan 13, 2014 | 19.02 | 19.02 | 18.80 | 18.81 | 25,184 | -0.17(-0.88%) |
Jan 10, 2014 | 18.91 | 19.05 | 18.91 | 18.98 | 22,506 | +0.22(+1.20%) |
Jan 09, 2014 | 18.69 | 18.75 | 18.68 | 18.75 | 8,947 | +0.10(+0.53%) |
Jan 08, 2014 | 18.72 | 18.72 | 18.62 | 18.66 | 15,311 | -0.07(-0.39%) |
Jan 07, 2014 | 18.70 | 18.75 | 18.62 | 18.73 | 16,336 | +0.13(+0.72%) |
Jan 06, 2014 | 18.63 | 18.63 | 18.53 | 18.60 | 30,336 | +0.02(+0.08%) |
Jan 03, 2014 | 18.68 | 18.68 | 18.53 | 18.58 | 21,621 | -0.05(-0.29%) |
Jan 02, 2014 | 18.92 | 18.92 | 18.60 | 18.63 | 66,536 | -0.29(-1.53%) |
Dec 31, 2013 | 18.95 | 18.92 | 18.92 | 18.92 | 24,456 | +0.05(+0.29%) |
Dec 30, 2013 | 18.88 | 18.88 | 18.82 | 18.87 | 22,134 | +0.05(+0.24%) |
Dec 27, 2013 | 18.72 | 18.86 | 18.72 | 18.82 | 24,540 | +0.03(+0.16%) |
Dec 26, 2013 | 18.91 | 18.91 | 18.74 | 18.79 | 15,959 | -0.05(-0.25%) |
Dec 24, 2013 | 18.84 | 18.88 | 18.76 | 18.84 | 5,051 | +0.06(+0.31%) |
Dec 23, 2013 | 18.91 | 18.93 | 18.78 | 18.78 | 8,292 | -0.00(-0.02%) |
Dec 20, 2013 | 18.75 | 18.91 | 18.69 | 18.79 | 10,063 | -0.03(-0.16%) |
Dec 19, 2013 | 18.85 | 18.85 | 18.67 | 18.82 | 10,400 | -0.09(-0.48%) |
Dec 18, 2013 | 18.73 | 18.93 | 18.63 | 18.91 | 17,367 | +0.19(+1.02%) |
Dec 17, 2013 | 18.81 | 18.81 | 18.68 | 18.72 | 41,580 | -0.03(-0.16%) |
Dec 16, 2013 | 18.72 | 18.84 | 18.70 | 18.75 | 20,519 | +0.11(+0.59%) |
Dec 13, 2013 | 18.69 | 18.69 | 18.59 | 18.64 | 14,786 | -0.02(-0.10%) |
Dec 12, 2013 | 18.63 | 18.68 | 18.60 | 18.66 | 4,605 | +0.10(+0.53%) |
Dec 11, 2013 | 18.84 | 18.84 | 18.56 | 18.56 | 16,148 | -0.19(-1.01%) |
Dec 10, 2013 | 18.90 | 18.90 | 18.75 | 18.75 | 34,539 | -0.15(-0.81%) |
Dec 09, 2013 | 19.21 | 19.21 | 18.86 | 18.90 | 24,836 | -0.09(-0.48%) |
Dec 06, 2013 | 18.88 | 19.04 | 18.88 | 18.99 | 16,176 | +0.21(+1.09%) |
Dec 05, 2013 | 18.84 | 18.85 | 18.79 | 18.79 | 13,849 | -0.14(-0.72%) |
Dec 04, 2013 | 18.78 | 18.92 | 18.75 | 18.92 | 7,765 | +0.07(+0.36%) |
Dec 03, 2013 | 18.79 | 18.86 | 18.78 | 18.85 | 4,200 | +0.09(+0.49%) |
Dec 02, 2013 | 18.93 | 18.93 | 18.69 | 18.76 | 11,132 | -0.08(-0.44%) |
Nov 29, 2013 | 18.79 | 18.98 | 18.79 | 18.85 | 9,267 | -0.01(-0.04%) |
Nov 27, 2013 | 18.87 | 18.89 | 18.80 | 18.85 | 32,810 | -0.05(-0.24%) |
Nov 26, 2013 | 19.13 | 19.13 | 18.89 | 18.90 | 16,659 | -0.17(-0.90%) |
Nov 25, 2013 | 19.26 | 19.26 | 19.07 | 19.07 | 25,400 | -0.09(-0.46%) |
Nov 22, 2013 | 19.18 | 19.20 | 19.09 | 19.16 | 16,928 | -0.05(-0.24%) |
Nov 21, 2013 | 19.10 | 19.23 | 19.09 | 19.20 | 7,452 | +0.10(+0.52%) |
Nov 20, 2013 | 19.36 | 19.36 | 19.10 | 19.10 | 17,618 | -0.21(-1.06%) |
Nov 19, 2013 | 19.49 | 19.49 | 19.28 | 19.31 | 6,416 | -0.12(-0.63%) |
Nov 18, 2013 | 19.59 | 19.59 | 19.38 | 19.43 | 28,976 | -0.03(-0.16%) |
Nov 15, 2013 | 19.41 | 19.46 | 19.30 | 19.46 | 34,569 | +0.11(+0.55%) |
Nov 14, 2013 | 19.30 | 19.41 | 19.25 | 19.36 | 19,501 | +0.21(+1.11%) |
Nov 12, 2013 | 19.36 | 19.36 | 19.07 | 19.14 | 16,593 | -0.17(-0.87%) |
Nov 11, 2013 | 19.39 | 19.39 | 19.21 | 19.31 | 18,378 | +0.03(+0.16%) |
Nov 08, 2013 | 19.26 | 19.28 | 18.97 | 19.28 | 83,637 | -0.02(-0.12%) |
Nov 07, 2013 | 19.61 | 19.61 | 19.28 | 19.30 | 14,091 | -0.21(-1.05%) |
Nov 06, 2013 | 19.39 | 19.51 | 19.39 | 19.51 | 17,136 | +0.24(+1.22%) |
Nov 05, 2013 | 19.41 | 19.49 | 19.27 | 19.27 | 30,029 | -0.13(-0.67%) |
Nov 04, 2013 | 19.52 | 19.52 | 19.23 | 19.40 | 23,433 | +0.05(+0.27%) |