Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.62 | 19.63 | 19.34 | 19.60 | 72,165 | +0.14(+0.73%) |
Jan 30, 2014 | 19.36 | 19.58 | 19.31 | 19.46 | 68,318 | +0.08(+0.43%) |
Jan 29, 2014 | 19.56 | 19.63 | 19.25 | 19.37 | 89,892 | -0.24(-1.24%) |
Jan 28, 2014 | 19.20 | 19.63 | 19.14 | 19.61 | 100,829 | +0.56(+2.95%) |
Jan 27, 2014 | 19.46 | 19.63 | 18.98 | 19.05 | 54,990 | -0.34(-1.73%) |
Jan 24, 2014 | 19.44 | 19.56 | 19.30 | 19.39 | 41,317 | +0.00(+0.00%) |
Jan 23, 2014 | 19.45 | 19.62 | 19.39 | 19.39 | 110,054 | -0.12(-0.60%) |
Jan 22, 2014 | 19.47 | 19.60 | 19.43 | 19.51 | 104,560 | +0.02(+0.09%) |
Jan 21, 2014 | 19.04 | 19.51 | 19.04 | 19.49 | 109,440 | +0.42(+2.20%) |
Jan 17, 2014 | 18.99 | 19.07 | 19.07 | 19.07 | 40,645 | +0.15(+0.80%) |
Jan 16, 2014 | 18.56 | 19.00 | 18.56 | 18.92 | 81,830 | +0.25(+1.35%) |
Jan 15, 2014 | 18.67 | 18.73 | 18.57 | 18.67 | 64,409 | +0.00(+0.00%) |
Jan 14, 2014 | 18.47 | 18.73 | 18.47 | 18.67 | 76,491 | +0.18(+1.00%) |
Jan 13, 2014 | 18.98 | 19.13 | 18.46 | 18.48 | 97,655 | -0.50(-2.61%) |
Jan 10, 2014 | 18.73 | 19.05 | 18.51 | 18.98 | 65,900 | +0.14(+0.72%) |
Jan 09, 2014 | 18.94 | 19.00 | 18.80 | 18.84 | 42,004 | -0.08(-0.41%) |
Jan 08, 2014 | 19.21 | 19.24 | 18.88 | 18.92 | 72,783 | -0.38(-1.96%) |
Jan 07, 2014 | 19.46 | 19.82 | 19.12 | 19.30 | 76,649 | +0.01(+0.04%) |
Jan 06, 2014 | 19.13 | 19.56 | 18.93 | 19.29 | 80,195 | +0.23(+1.23%) |
Jan 03, 2014 | 19.06 | 19.42 | 18.97 | 19.05 | 83,049 | -0.14(-0.74%) |
Jan 02, 2014 | 19.17 | 19.30 | 18.92 | 19.20 | 77,770 | +0.03(+0.13%) |
Dec 31, 2013 | 19.20 | 19.17 | 19.17 | 19.17 | 79,265 | +0.06(+0.31%) |
Dec 30, 2013 | 19.17 | 19.45 | 18.93 | 19.11 | 81,683 | -0.10(-0.52%) |
Dec 27, 2013 | 19.45 | 19.49 | 19.18 | 19.21 | 57,921 | -0.13(-0.69%) |
Dec 26, 2013 | 19.59 | 19.59 | 19.25 | 19.35 | 72,107 | -0.16(-0.82%) |
Dec 24, 2013 | 19.56 | 19.63 | 19.25 | 19.51 | 55,200 | +0.01(+0.04%) |
Dec 23, 2013 | 18.94 | 19.62 | 18.94 | 19.50 | 194,579 | +0.65(+3.43%) |
Dec 20, 2013 | 18.90 | 19.13 | 18.61 | 18.85 | 118,098 | +0.08(+0.45%) |
Dec 19, 2013 | 18.57 | 19.02 | 18.57 | 18.77 | 75,467 | +0.31(+1.68%) |
Dec 18, 2013 | 18.15 | 18.52 | 18.14 | 18.46 | 97,196 | +0.38(+2.09%) |
Dec 17, 2013 | 18.20 | 18.34 | 18.05 | 18.08 | 145,347 | +0.03(+0.19%) |
Dec 16, 2013 | 18.28 | 18.45 | 18.05 | 18.05 | 118,910 | -0.16(-0.88%) |
Dec 13, 2013 | 18.04 | 18.42 | 18.04 | 18.21 | 61,445 | +0.17(+0.93%) |
Dec 12, 2013 | 18.36 | 18.36 | 18.04 | 18.04 | 94,122 | -0.25(-1.38%) |
Dec 11, 2013 | 18.47 | 18.67 | 18.25 | 18.29 | 86,397 | -0.18(-1.00%) |
Dec 10, 2013 | 18.68 | 18.82 | 18.46 | 18.47 | 77,976 | -0.13(-0.68%) |
Dec 09, 2013 | 19.05 | 19.05 | 18.52 | 18.60 | 167,718 | -0.36(-1.90%) |
Dec 06, 2013 | 19.05 | 19.07 | 18.88 | 18.96 | 0 | +0.07(+0.36%) |
Dec 05, 2013 | 19.05 | 19.23 | 18.88 | 18.89 | 0 | -0.18(-0.92%) |
Dec 04, 2013 | 19.27 | 19.46 | 19.01 | 19.07 | 0 | -0.21(-1.09%) |
Dec 03, 2013 | 19.40 | 19.55 | 19.18 | 19.28 | 0 | -0.02(-0.09%) |
Dec 02, 2013 | 18.99 | 19.45 | 18.99 | 19.30 | 0 | +0.29(+1.52%) |
Nov 29, 2013 | 18.97 | 19.09 | 18.88 | 19.01 | 0 | +0.04(+0.20%) |
Nov 27, 2013 | 18.95 | 19.07 | 18.92 | 18.97 | 0 | -0.09(-0.48%) |
Nov 26, 2013 | 18.88 | 19.09 | 18.81 | 19.06 | 0 | +0.17(+0.89%) |
Nov 25, 2013 | 19.09 | 19.09 | 18.73 | 18.89 | 0 | -0.17(-0.88%) |
Nov 22, 2013 | 18.71 | 19.08 | 18.56 | 19.06 | 0 | +0.42(+2.25%) |
Nov 21, 2013 | 18.73 | 19.02 | 18.54 | 18.64 | 0 | +0.09(+0.50%) |
Nov 20, 2013 | 18.55 | 18.92 | 18.47 | 18.55 | 0 | -0.13(-0.72%) |
Nov 19, 2013 | 18.62 | 18.77 | 18.47 | 18.68 | 0 | +0.08(+0.45%) |
Nov 18, 2013 | 18.79 | 18.94 | 18.51 | 18.60 | 0 | -0.33(-1.73%) |
Nov 15, 2013 | 18.83 | 19.11 | 18.69 | 18.93 | 0 | -0.01(-0.07%) |
Nov 14, 2013 | 19.37 | 19.39 | 18.80 | 18.94 | 0 | -0.69(-3.52%) |
Nov 12, 2013 | 20.40 | 20.71 | 19.44 | 19.63 | 0 | -0.70(-3.43%) |
Nov 11, 2013 | 20.34 | 20.71 | 20.22 | 20.33 | 0 | +0.20(+1.00%) |
Nov 08, 2013 | 19.64 | 20.27 | 19.30 | 20.13 | 0 | +0.32(+1.61%) |
Nov 07, 2013 | 19.65 | 19.89 | 19.22 | 19.81 | 0 | -0.02(-0.08%) |
Nov 06, 2013 | 19.38 | 19.95 | 18.88 | 19.82 | 0 | -0.75(-3.63%) |
Nov 05, 2013 | 20.81 | 20.97 | 20.34 | 20.57 | 0 | -0.13(-0.63%) |
Nov 04, 2013 | 20.87 | 21.19 | 20.68 | 20.70 | 0 | -0.07(-0.36%) |