Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.28 | 17.64 | 17.28 | 17.64 | 37,457 | +0.17(+0.97%) |
Jan 30, 2014 | 17.55 | 17.55 | 17.39 | 17.47 | 14,588 | +0.08(+0.49%) |
Jan 29, 2014 | 17.33 | 17.39 | 17.31 | 17.38 | 24,504 | +0.07(+0.39%) |
Jan 28, 2014 | 17.34 | 17.37 | 17.26 | 17.32 | 14,559 | +0.05(+0.31%) |
Jan 27, 2014 | 17.51 | 17.51 | 17.15 | 17.26 | 30,923 | -0.08(-0.49%) |
Jan 24, 2014 | 17.54 | 17.54 | 17.35 | 17.35 | 59,016 | -0.30(-1.69%) |
Jan 23, 2014 | 17.59 | 17.75 | 17.47 | 17.65 | 59,070 | -0.23(-1.27%) |
Jan 22, 2014 | 17.70 | 17.87 | 17.70 | 17.87 | 16,830 | +0.23(+1.31%) |
Jan 21, 2014 | 17.66 | 17.70 | 17.64 | 17.64 | 16,917 | +0.03(+0.15%) |
Jan 17, 2014 | 17.61 | 17.62 | 17.62 | 17.62 | 19,786 | -0.02(-0.10%) |
Jan 16, 2014 | 17.66 | 17.66 | 17.62 | 17.63 | 18,739 | +0.00(+0.00%) |
Jan 15, 2014 | 17.70 | 17.70 | 17.63 | 17.63 | 18,300 | -0.02(-0.13%) |
Jan 14, 2014 | 17.71 | 17.72 | 17.62 | 17.66 | 31,733 | -0.04(-0.20%) |
Jan 13, 2014 | 17.79 | 17.83 | 17.69 | 17.69 | 16,710 | -0.02(-0.12%) |
Jan 10, 2014 | 17.67 | 17.81 | 17.67 | 17.71 | 33,626 | +0.01(+0.07%) |
Jan 09, 2014 | 17.79 | 17.83 | 17.69 | 17.70 | 21,295 | -0.19(-1.04%) |
Jan 08, 2014 | 17.86 | 17.89 | 17.75 | 17.89 | 54,656 | +0.03(+0.14%) |
Jan 07, 2014 | 17.85 | 17.90 | 17.84 | 17.86 | 21,196 | -0.04(-0.22%) |
Jan 06, 2014 | 17.76 | 17.90 | 17.63 | 17.90 | 22,793 | +0.09(+0.52%) |
Jan 03, 2014 | 17.74 | 17.96 | 17.70 | 17.81 | 26,847 | +0.03(+0.17%) |
Jan 02, 2014 | 18.08 | 18.08 | 17.77 | 17.78 | 40,558 | -0.57(-3.13%) |
Dec 31, 2013 | 18.19 | 18.35 | 18.35 | 18.35 | 37,774 | +0.12(+0.66%) |
Dec 30, 2013 | 17.94 | 18.27 | 17.85 | 18.23 | 66,274 | +0.32(+1.79%) |
Dec 27, 2013 | 18.01 | 18.13 | 17.87 | 17.91 | 47,958 | +0.03(+0.15%) |
Dec 26, 2013 | 17.91 | 18.04 | 17.86 | 17.88 | 49,158 | -0.13(-0.72%) |
Dec 24, 2013 | 17.95 | 18.02 | 17.95 | 18.01 | 9,931 | +0.11(+0.62%) |
Dec 23, 2013 | 17.90 | 18.05 | 17.83 | 17.90 | 28,281 | +0.12(+0.70%) |
Dec 20, 2013 | 17.69 | 17.94 | 17.69 | 17.78 | 31,483 | +0.04(+0.23%) |
Dec 19, 2013 | 17.79 | 17.79 | 17.63 | 17.74 | 17,792 | -0.31(-1.70%) |
Dec 18, 2013 | 17.89 | 18.10 | 17.77 | 18.04 | 19,220 | +0.32(+1.78%) |
Dec 17, 2013 | 17.90 | 17.90 | 17.70 | 17.73 | 27,831 | -0.11(-0.59%) |
Dec 16, 2013 | 17.82 | 17.88 | 17.79 | 17.83 | 21,821 | +0.04(+0.22%) |
Dec 13, 2013 | 17.73 | 17.91 | 17.71 | 17.79 | 14,239 | +0.01(+0.08%) |
Dec 12, 2013 | 17.71 | 17.78 | 17.68 | 17.78 | 18,500 | +0.03(+0.15%) |
Dec 11, 2013 | 18.01 | 18.23 | 17.75 | 17.75 | 35,276 | -0.36(-1.96%) |
Dec 10, 2013 | 18.09 | 18.21 | 18.08 | 18.11 | 24,931 | -0.10(-0.56%) |
Dec 09, 2013 | 18.17 | 18.24 | 18.17 | 18.21 | 31,427 | +0.12(+0.67%) |
Dec 06, 2013 | 17.97 | 18.16 | 17.97 | 18.09 | 29,457 | +0.24(+1.32%) |
Dec 05, 2013 | 17.84 | 17.86 | 17.75 | 17.86 | 17,729 | +0.04(+0.22%) |
Dec 04, 2013 | 17.94 | 17.94 | 17.82 | 17.82 | 20,180 | -0.27(-1.48%) |
Dec 03, 2013 | 18.16 | 18.19 | 18.01 | 18.08 | 39,420 | -0.28(-1.53%) |
Dec 02, 2013 | 18.41 | 18.41 | 18.26 | 18.36 | 24,827 | -0.18(-0.96%) |
Nov 29, 2013 | 18.29 | 18.55 | 18.29 | 18.54 | 25,812 | +0.22(+1.19%) |
Nov 27, 2013 | 18.23 | 18.33 | 18.20 | 18.32 | 21,884 | +0.14(+0.76%) |
Nov 26, 2013 | 18.22 | 18.23 | 18.12 | 18.19 | 16,317 | +0.00(+0.02%) |
Nov 25, 2013 | 18.06 | 18.21 | 18.05 | 18.18 | 40,769 | +0.20(+1.12%) |
Nov 22, 2013 | 17.94 | 18.04 | 17.94 | 17.98 | 14,684 | -0.02(-0.12%) |
Nov 21, 2013 | 18.14 | 18.14 | 17.97 | 18.00 | 22,120 | -0.17(-0.95%) |
Nov 20, 2013 | 18.21 | 18.26 | 18.18 | 18.18 | 11,467 | -0.06(-0.32%) |
Nov 19, 2013 | 18.24 | 18.27 | 18.19 | 18.23 | 17,713 | +0.06(+0.30%) |
Nov 18, 2013 | 18.11 | 18.26 | 18.11 | 18.18 | 29,293 | +0.14(+0.75%) |
Nov 15, 2013 | 17.86 | 18.05 | 17.86 | 18.04 | 21,027 | +0.44(+2.50%) |
Nov 14, 2013 | 17.55 | 17.60 | 17.54 | 17.60 | 45,451 | -0.15(-0.85%) |
Nov 12, 2013 | 17.75 | 17.83 | 17.75 | 17.75 | 13,378 | +0.08(+0.45%) |
Nov 11, 2013 | 17.70 | 17.78 | 17.67 | 17.67 | 19,869 | -0.08(-0.45%) |
Nov 08, 2013 | 17.69 | 17.90 | 17.69 | 17.75 | 16,638 | +0.04(+0.23%) |
Nov 07, 2013 | 17.97 | 18.15 | 17.71 | 17.71 | 21,434 | -0.38(-2.09%) |
Nov 06, 2013 | 17.98 | 18.11 | 17.98 | 18.09 | 20,875 | +0.15(+0.84%) |
Nov 05, 2013 | 18.05 | 18.07 | 17.89 | 17.94 | 28,564 | -0.21(-1.15%) |
Nov 04, 2013 | 18.11 | 18.27 | 18.11 | 18.15 | 14,329 | -0.05(-0.29%) |