Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.54(+3.12%) |
Jan 30, 2014 | 17.28 | 17.31 | 17.28 | 17.31 | 584 | -0.28(-1.59%) |
Jan 29, 2014 | 17.30 | 17.59 | 17.30 | 17.59 | 3,063 | +0.39(+2.27%) |
Jan 28, 2014 | 16.81 | 17.20 | 16.81 | 17.20 | 416 | -0.06(-0.35%) |
Jan 27, 2014 | 17.26 | 17.26 | 17.26 | 17.26 | 206 | +0.09(+0.52%) |
Jan 24, 2014 | 17.17 | 17.17 | 17.17 | 17.17 | 0 | -0.53(-2.99%) |
Jan 23, 2014 | 17.66 | 17.70 | 17.66 | 17.70 | 2,833 | +0.10(+0.57%) |
Jan 21, 2014 | 17.60 | 17.60 | 17.60 | 0 | -0.20(-1.12%) | |
Jan 17, 2014 | 17.80 | 17.80 | 17.80 | 0 | -0.32(-1.77%) | |
Jan 16, 2014 | 18.04 | 18.12 | 18.04 | 18.12 | 9,710 | -0.36(-1.95%) |
Jan 15, 2014 | 18.44 | 18.48 | 18.44 | 18.48 | 1,905 | -0.10(-0.54%) |
Jan 14, 2014 | 18.58 | 18.58 | 18.58 | 18.58 | 123 | -0.07(-0.38%) |
Jan 13, 2014 | 18.84 | 18.90 | 18.65 | 18.65 | 1,881 | -0.20(-1.06%) |
Jan 10, 2014 | 18.82 | 18.85 | 18.82 | 18.85 | 770 | +0.65(+3.57%) |
Jan 09, 2014 | 18.17 | 18.20 | 18.17 | 18.20 | 2,702 | +0.58(+3.29%) |
Jan 08, 2014 | 17.23 | 17.62 | 17.22 | 17.62 | 7,977 | +0.72(+4.26%) |
Jan 07, 2014 | 16.87 | 16.90 | 16.87 | 16.90 | 1,757 | -0.44(-2.54%) |
Jan 06, 2014 | 17.17 | 17.34 | 17.17 | 17.34 | 776 | +0.40(+2.36%) |
Jan 03, 2014 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | -0.11(-0.65%) |
Jan 02, 2014 | 17.21 | 17.21 | 17.03 | 17.05 | 1,659 | -0.38(-2.18%) |
Dec 31, 2013 | 17.43 | 17.43 | 17.43 | 0 | +0.33(+1.93%) | |
Dec 30, 2013 | 17.21 | 17.21 | 17.08 | 17.10 | 342 | +0.49(+2.95%) |
Dec 27, 2013 | 16.67 | 16.67 | 16.61 | 16.61 | 331 | +0.06(+0.36%) |
Dec 26, 2013 | 16.44 | 16.55 | 16.44 | 16.55 | 512 | +0.19(+1.16%) |
Dec 23, 2013 | 16.36 | 16.36 | 16.36 | 77 | +0.33(+2.06%) | |
Dec 20, 2013 | 16.15 | 16.17 | 16.03 | 16.03 | 0 | -0.57(-3.43%) |
Dec 19, 2013 | 16.55 | 16.60 | 16.55 | 16.60 | 808 | -0.07(-0.42%) |
Dec 18, 2013 | 16.67 | 16.67 | 16.55 | 16.67 | 1,112 | +0.19(+1.15%) |
Dec 17, 2013 | 16.34 | 16.48 | 16.34 | 16.48 | 1,999 | +0.27(+1.67%) |
Dec 16, 2013 | 16.23 | 16.23 | 16.21 | 16.21 | 387 | +0.04(+0.25%) |
Dec 13, 2013 | 15.84 | 16.17 | 15.84 | 16.17 | 0 | -0.12(-0.74%) |
Dec 11, 2013 | 16.29 | 16.29 | 16.29 | 16.29 | 0 | +0.19(+1.18%) |
Dec 10, 2013 | 15.95 | 16.10 | 15.95 | 16.10 | 15,979 | +0.34(+2.16%) |
Dec 09, 2013 | 15.66 | 15.76 | 15.66 | 15.76 | 950 | -0.59(-3.61%) |
Dec 06, 2013 | 16.35 | 16.35 | 16.35 | 16.35 | 1,062 | -1.27(-7.21%) |
Dec 05, 2013 | 17.62 | 17.62 | 17.62 | 17.62 | 600 | +0.02(+0.11%) |
Dec 04, 2013 | 17.63 | 17.64 | 17.60 | 17.60 | 1,456 | -0.03(-0.17%) |
Dec 03, 2013 | 17.65 | 17.65 | 17.57 | 17.63 | 1,860 | -0.50(-2.76%) |
Dec 02, 2013 | 18.12 | 18.13 | 18.12 | 18.13 | 705 | -0.08(-0.44%) |
Nov 29, 2013 | 18.15 | 18.21 | 18.15 | 18.21 | 1,969 | +0.14(+0.77%) |
Nov 27, 2013 | 18.19 | 18.19 | 18.07 | 18.07 | 11,140 | -0.15(-0.82%) |
Nov 26, 2013 | 18.15 | 18.22 | 18.15 | 18.22 | 1,201 | +0.19(+1.05%) |
Nov 25, 2013 | 18.03 | 18.03 | 18.03 | 18.03 | 301 | -0.12(-0.66%) |
Nov 22, 2013 | 18.20 | 18.20 | 18.15 | 18.15 | 1,563 | -0.28(-1.52%) |
Nov 21, 2013 | 18.43 | 18.43 | 18.43 | 18.43 | 299 | -0.17(-0.91%) |
Nov 20, 2013 | 18.75 | 18.78 | 18.60 | 18.60 | 3,199 | -0.40(-2.11%) |
Nov 19, 2013 | 19.14 | 19.14 | 19.00 | 19.00 | 545 | -0.21(-1.09%) |
Nov 18, 2013 | 19.28 | 19.28 | 19.21 | 19.21 | 819 | +0.28(+1.48%) |
Nov 15, 2013 | 18.93 | 18.93 | 18.93 | 18.93 | 223 | +0.12(+0.64%) |
Nov 14, 2013 | 18.81 | 18.81 | 18.81 | 18.81 | 650 | -0.37(-1.93%) |
Nov 12, 2013 | 19.15 | 19.18 | 19.15 | 19.18 | 260 | -0.13(-0.67%) |
Nov 11, 2013 | 19.31 | 19.31 | 19.31 | 19.31 | 477 | +0.02(+0.10%) |
Nov 08, 2013 | 19.23 | 19.29 | 19.23 | 19.29 | 1,978 | -0.26(-1.33%) |
Nov 07, 2013 | 19.35 | 19.55 | 19.35 | 19.55 | 2,523 | +0.10(+0.51%) |
Nov 06, 2013 | 19.39 | 19.45 | 19.39 | 19.45 | 470 | +0.01(+0.05%) |
Nov 05, 2013 | 19.35 | 19.44 | 19.35 | 19.44 | 704 | +0.29(+1.51%) |