Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.79 | 19.27 | 18.79 | 19.16 | 572,673 | +0.11(+0.59%) |
Jan 30, 2014 | 18.87 | 19.18 | 18.81 | 19.05 | 433,033 | +0.25(+1.31%) |
Jan 29, 2014 | 18.64 | 18.91 | 18.63 | 18.80 | 498,635 | +0.07(+0.35%) |
Jan 28, 2014 | 18.81 | 18.89 | 18.61 | 18.73 | 535,513 | +0.00(+0.00%) |
Jan 27, 2014 | 18.98 | 19.02 | 18.73 | 18.73 | 680,679 | -0.23(-1.19%) |
Jan 24, 2014 | 18.95 | 19.09 | 18.88 | 18.96 | 516,521 | -0.05(-0.24%) |
Jan 23, 2014 | 18.87 | 19.01 | 18.84 | 19.01 | 477,256 | +0.10(+0.53%) |
Jan 22, 2014 | 18.99 | 19.01 | 18.81 | 18.91 | 599,996 | -0.08(-0.42%) |
Jan 21, 2014 | 18.85 | 19.02 | 18.79 | 18.99 | 541,664 | +0.19(+1.03%) |
Jan 17, 2014 | 18.75 | 18.79 | 18.79 | 18.79 | 222,390 | -0.02(-0.11%) |
Jan 16, 2014 | 18.75 | 18.87 | 18.73 | 18.81 | 344,366 | +0.03(+0.18%) |
Jan 15, 2014 | 18.69 | 18.81 | 18.63 | 18.78 | 443,242 | +0.09(+0.50%) |
Jan 14, 2014 | 18.74 | 18.78 | 18.63 | 18.69 | 343,504 | +0.05(+0.25%) |
Jan 13, 2014 | 18.80 | 18.86 | 18.60 | 18.64 | 393,564 | -0.21(-1.13%) |
Jan 10, 2014 | 18.63 | 18.88 | 18.61 | 18.85 | 587,877 | +0.28(+1.50%) |
Jan 09, 2014 | 18.64 | 18.67 | 18.48 | 18.58 | 422,374 | +0.01(+0.07%) |
Jan 08, 2014 | 18.56 | 18.58 | 18.42 | 18.56 | 683,630 | -0.02(-0.11%) |
Jan 07, 2014 | 18.51 | 18.68 | 18.48 | 18.58 | 721,093 | +0.15(+0.83%) |
Jan 06, 2014 | 18.67 | 18.67 | 18.43 | 18.43 | 562,170 | -0.15(-0.82%) |
Jan 03, 2014 | 18.55 | 18.69 | 18.48 | 18.58 | 645,741 | +0.07(+0.39%) |
Jan 02, 2014 | 18.91 | 18.95 | 18.49 | 18.51 | 850,813 | -0.23(-1.21%) |
Dec 31, 2013 | 18.68 | 18.73 | 18.73 | 18.73 | 579,749 | +0.04(+0.21%) |
Dec 30, 2013 | 18.71 | 18.81 | 18.66 | 18.70 | 330,860 | -0.01(-0.07%) |
Dec 27, 2013 | 18.72 | 18.73 | 18.57 | 18.71 | 192,354 | +0.05(+0.25%) |
Dec 26, 2013 | 18.73 | 18.77 | 18.64 | 18.66 | 377,914 | -0.04(-0.21%) |
Dec 24, 2013 | 18.62 | 18.77 | 18.62 | 18.70 | 171,060 | +0.07(+0.39%) |
Dec 23, 2013 | 18.89 | 18.91 | 18.62 | 18.63 | 446,614 | -0.21(-1.09%) |
Dec 20, 2013 | 18.60 | 18.86 | 18.52 | 18.83 | 1,620,360 | +0.34(+1.83%) |
Dec 19, 2013 | 18.62 | 18.63 | 18.36 | 18.50 | 555,465 | -0.13(-0.71%) |
Dec 18, 2013 | 18.36 | 18.64 | 18.20 | 18.63 | 459,630 | +0.26(+1.41%) |
Dec 17, 2013 | 18.31 | 18.42 | 18.22 | 18.37 | 433,799 | +0.04(+0.22%) |
Dec 16, 2013 | 18.33 | 18.40 | 18.18 | 18.33 | 665,010 | +0.21(+1.17%) |
Dec 13, 2013 | 18.13 | 18.21 | 18.02 | 18.12 | 476,274 | +0.03(+0.18%) |
Dec 12, 2013 | 17.83 | 18.12 | 17.82 | 18.08 | 457,606 | +0.21(+1.19%) |
Dec 11, 2013 | 18.08 | 18.08 | 17.80 | 17.87 | 461,846 | -0.18(-0.99%) |
Dec 10, 2013 | 18.19 | 18.28 | 17.96 | 18.05 | 354,458 | -0.19(-1.02%) |
Dec 09, 2013 | 18.39 | 18.40 | 18.06 | 18.24 | 581,511 | -0.11(-0.62%) |
Dec 06, 2013 | 18.13 | 18.36 | 18.08 | 18.35 | 439,156 | +0.35(+1.92%) |
Dec 05, 2013 | 18.02 | 18.08 | 17.88 | 18.00 | 249,185 | +0.00(+0.00%) |
Dec 04, 2013 | 17.87 | 18.08 | 17.80 | 18.00 | 252,942 | +0.06(+0.33%) |
Dec 03, 2013 | 17.92 | 18.06 | 17.83 | 17.94 | 531,869 | +0.01(+0.04%) |
Dec 02, 2013 | 18.14 | 18.14 | 17.88 | 17.94 | 491,440 | -0.17(-0.95%) |
Nov 29, 2013 | 18.13 | 18.23 | 18.06 | 18.11 | 251,483 | +0.03(+0.18%) |
Nov 27, 2013 | 18.10 | 18.11 | 17.99 | 18.08 | 380,740 | +0.01(+0.07%) |
Nov 26, 2013 | 18.10 | 18.23 | 17.94 | 18.06 | 588,988 | -0.01(-0.07%) |
Nov 25, 2013 | 18.29 | 18.29 | 18.01 | 18.08 | 537,655 | -0.15(-0.80%) |
Nov 22, 2013 | 18.35 | 18.40 | 18.15 | 18.22 | 587,327 | -0.13(-0.69%) |
Nov 21, 2013 | 18.30 | 18.38 | 18.23 | 18.35 | 288,631 | +0.12(+0.66%) |
Nov 20, 2013 | 18.39 | 18.40 | 18.19 | 18.23 | 280,733 | -0.08(-0.44%) |
Nov 19, 2013 | 18.29 | 18.42 | 18.22 | 18.31 | 617,119 | +0.07(+0.38%) |
Nov 18, 2013 | 18.35 | 18.35 | 18.14 | 18.24 | 539,961 | +0.01(+0.04%) |
Nov 15, 2013 | 18.31 | 18.40 | 18.08 | 18.23 | 645,785 | -0.06(-0.32%) |
Nov 14, 2013 | 18.35 | 18.45 | 18.25 | 18.29 | 565,766 | -0.01(-0.04%) |
Nov 13, 2013 | 18.11 | 18.32 | 17.99 | 18.30 | 530,276 | +0.09(+0.51%) |
Nov 12, 2013 | 18.27 | 18.31 | 18.12 | 18.21 | 720,961 | -0.03(-0.18%) |
Nov 11, 2013 | 18.27 | 18.36 | 18.06 | 18.24 | 583,129 | -0.06(-0.32%) |
Nov 08, 2013 | 18.33 | 18.39 | 18.04 | 18.30 | 549,943 | -0.04(-0.22%) |
Nov 07, 2013 | 18.53 | 18.58 | 18.30 | 18.34 | 481,677 | -0.18(-0.96%) |
Nov 06, 2013 | 18.40 | 18.58 | 18.30 | 18.52 | 345,027 | +0.21(+1.15%) |
Nov 05, 2013 | 18.48 | 18.56 | 18.26 | 18.31 | 447,715 | -0.21(-1.14%) |
Nov 04, 2013 | 18.39 | 18.54 | 18.23 | 18.52 | 420,789 | +0.18(+1.00%) |