Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.09 | 20.47 | 20.09 | 20.43 | 5,694 | +0.24(+1.18%) |
Jan 30, 2014 | 20.03 | 20.19 | 20.03 | 20.19 | 823 | +0.67(+3.43%) |
Jan 29, 2014 | 19.52 | 19.52 | 19.52 | 19.52 | 354 | +0.14(+0.71%) |
Jan 28, 2014 | 19.39 | 19.39 | 19.39 | 19.39 | 397 | +0.00(+0.00%) |
Jan 27, 2014 | 19.39 | 19.39 | 19.39 | 19.39 | 535 | +0.00(+0.00%) |
Jan 24, 2014 | 19.84 | 19.84 | 19.39 | 19.39 | 6,535 | -0.45(-2.26%) |
Jan 23, 2014 | 19.84 | 19.84 | 19.84 | 19.84 | 329 | +0.00(+0.00%) |
Jan 22, 2014 | 19.87 | 19.93 | 19.83 | 19.84 | 7,156 | +0.45(+2.32%) |
Jan 21, 2014 | 19.39 | 19.39 | 19.39 | 19.39 | 404 | +0.00(+0.00%) |
Jan 17, 2014 | 19.39 | 19.39 | 19.39 | 19.39 | 3,193 | +0.09(+0.47%) |
Jan 16, 2014 | 19.18 | 19.29 | 19.18 | 19.29 | 1,809 | +0.11(+0.59%) |
Jan 15, 2014 | 19.23 | 19.23 | 19.18 | 19.18 | 997 | +0.03(+0.15%) |
Jan 14, 2014 | 19.15 | 19.15 | 19.15 | 19.15 | 70 | +0.00(+0.00%) |
Jan 13, 2014 | 19.51 | 19.51 | 19.14 | 19.15 | 7,139 | -0.44(-2.23%) |
Jan 10, 2014 | 19.53 | 19.59 | 19.59 | 19.59 | 1,458 | +0.62(+3.29%) |
Jan 09, 2014 | 19.00 | 19.00 | 18.96 | 18.97 | 2,547 | +0.02(+0.12%) |
Jan 08, 2014 | 18.94 | 18.94 | 18.94 | 18.94 | 290 | +0.00(+0.00%) |
Jan 07, 2014 | 18.94 | 18.94 | 18.94 | 18.94 | 1,951 | +0.29(+1.57%) |
Jan 06, 2014 | 18.65 | 18.65 | 18.65 | 18.65 | 1,387 | -0.05(-0.26%) |
Jan 03, 2014 | 18.78 | 18.78 | 18.67 | 18.70 | 5,925 | -0.59(-3.04%) |
Jan 02, 2014 | 19.29 | 19.29 | 19.29 | 19.29 | 557 | -0.05(-0.25%) |
Dec 31, 2013 | 19.28 | 19.33 | 19.33 | 19.33 | 17,031 | +0.08(+0.40%) |
Dec 30, 2013 | 19.33 | 19.33 | 19.26 | 19.26 | 2,533 | +0.09(+0.49%) |
Dec 27, 2013 | 18.55 | 19.26 | 18.04 | 19.16 | 17,876 | +0.07(+0.37%) |
Dec 26, 2013 | 19.09 | 19.09 | 19.09 | 19.09 | 730 | -0.17(-0.89%) |
Dec 24, 2013 | 19.17 | 19.27 | 19.27 | 19.27 | 251 | +0.09(+0.48%) |
Dec 23, 2013 | 19.17 | 19.17 | 19.17 | 19.17 | 5,390 | +0.28(+1.48%) |
Dec 20, 2013 | 18.89 | 18.89 | 18.89 | 18.89 | 89 | +0.00(+0.00%) |
Dec 19, 2013 | 18.89 | 18.89 | 18.89 | 18.89 | 178 | +0.00(+0.00%) |
Dec 18, 2013 | 18.67 | 18.89 | 18.67 | 18.89 | 1,026 | +0.19(+1.02%) |
Dec 17, 2013 | 18.99 | 18.99 | 18.70 | 18.70 | 1,269 | -0.03(-0.13%) |
Dec 16, 2013 | 18.83 | 18.86 | 18.73 | 18.73 | 1,868 | +0.31(+1.69%) |
Dec 13, 2013 | 18.42 | 18.42 | 18.42 | 18.42 | 812 | -0.17(-0.94%) |
Dec 12, 2013 | 18.14 | 18.59 | 18.14 | 18.59 | 1,490 | +0.17(+0.94%) |
Dec 11, 2013 | 18.43 | 18.60 | 18.39 | 18.42 | 8,425 | -0.33(-1.78%) |
Dec 10, 2013 | 18.75 | 18.75 | 18.75 | 18.75 | 1,297 | -0.36(-1.91%) |
Dec 09, 2013 | 19.16 | 19.16 | 19.11 | 19.11 | 2,007 | -0.15(-0.77%) |
Dec 06, 2013 | 19.03 | 19.26 | 19.03 | 19.26 | 21,977 | +0.48(+2.57%) |
Dec 05, 2013 | 18.92 | 18.92 | 18.78 | 18.78 | 2,089 | -0.14(-0.76%) |
Dec 04, 2013 | 18.80 | 18.99 | 18.78 | 18.92 | 4,991 | +0.02(+0.11%) |
Dec 03, 2013 | 18.55 | 18.90 | 18.90 | 18.90 | 1,247 | -0.03(-0.15%) |
Dec 02, 2013 | 18.83 | 18.96 | 18.65 | 18.93 | 3,486 | +0.00(+0.00%) |
Nov 27, 2013 | 18.93 | 18.93 | 18.93 | 18.93 | 8,556 | -0.14(-0.72%) |
Nov 26, 2013 | 19.15 | 19.19 | 19.07 | 19.07 | 1,426 | -0.45(-2.33%) |
Nov 25, 2013 | 19.05 | 19.59 | 19.05 | 19.52 | 6,496 | -0.02(-0.09%) |
Nov 22, 2013 | 19.46 | 19.54 | 19.45 | 19.54 | 2,392 | -0.07(-0.35%) |
Nov 21, 2013 | 19.51 | 19.62 | 19.51 | 19.61 | 8,945 | -0.06(-0.33%) |
Nov 20, 2013 | 19.75 | 19.75 | 19.67 | 19.68 | 4,813 | -0.24(-1.20%) |
Nov 19, 2013 | 19.87 | 19.91 | 19.87 | 19.91 | 1,960 | -0.22(-1.07%) |
Nov 18, 2013 | 20.21 | 20.21 | 20.13 | 20.13 | 1,960 | +0.15(+0.73%) |
Nov 14, 2013 | 19.77 | 19.98 | 19.98 | 19.98 | 6,417 | +0.27(+1.35%) |
Nov 12, 2013 | 19.68 | 19.72 | 19.68 | 19.72 | 1,426 | -0.12(-0.60%) |
Nov 11, 2013 | 20.05 | 20.05 | 19.73 | 19.84 | 3,586 | +0.13(+0.65%) |
Nov 08, 2013 | 19.67 | 19.71 | 19.43 | 19.71 | 4,210 | -0.55(-2.70%) |
Nov 07, 2013 | 20.39 | 20.39 | 20.25 | 20.25 | 1,604 | +0.07(+0.35%) |
Nov 06, 2013 | 20.31 | 20.31 | 20.18 | 20.18 | 891 | +0.06(+0.29%) |
Nov 04, 2013 | 19.82 | 20.12 | 20.12 | 20.12 | 134,772 | -0.01(-0.07%) |