Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.89 | 17.67 | 16.89 | 17.64 | 39,398 | +0.41(+2.39%) |
Jan 30, 2014 | 17.29 | 17.55 | 17.06 | 17.23 | 19,694 | +0.15(+0.86%) |
Jan 29, 2014 | 17.19 | 17.77 | 16.72 | 17.08 | 31,852 | -0.21(-1.22%) |
Jan 28, 2014 | 17.05 | 17.46 | 17.05 | 17.29 | 38,019 | +0.31(+1.83%) |
Jan 27, 2014 | 16.99 | 17.10 | 16.73 | 16.98 | 43,658 | +0.17(+1.03%) |
Jan 24, 2014 | 17.25 | 17.34 | 16.73 | 16.81 | 69,312 | -0.59(-3.37%) |
Jan 23, 2014 | 17.72 | 17.72 | 17.11 | 17.39 | 55,187 | -0.50(-2.81%) |
Jan 22, 2014 | 17.88 | 17.92 | 17.62 | 17.90 | 31,627 | +0.09(+0.51%) |
Jan 21, 2014 | 17.46 | 18.00 | 17.41 | 17.80 | 29,043 | +0.41(+2.37%) |
Jan 17, 2014 | 17.62 | 17.39 | 17.39 | 17.39 | 41,621 | +0.08(+0.48%) |
Jan 16, 2014 | 17.36 | 17.62 | 17.19 | 17.31 | 18,534 | -0.30(-1.72%) |
Jan 15, 2014 | 17.46 | 17.62 | 17.24 | 17.61 | 16,632 | +0.16(+0.89%) |
Jan 14, 2014 | 17.35 | 17.62 | 17.15 | 17.46 | 28,284 | +0.12(+0.69%) |
Jan 13, 2014 | 17.23 | 17.35 | 16.92 | 17.34 | 61,619 | +0.08(+0.48%) |
Jan 10, 2014 | 17.20 | 17.35 | 16.83 | 17.26 | 51,806 | -0.04(-0.21%) |
Jan 09, 2014 | 17.18 | 17.69 | 17.08 | 17.29 | 31,198 | +0.16(+0.91%) |
Jan 08, 2014 | 17.14 | 17.25 | 16.74 | 17.14 | 149,520 | +0.03(+0.16%) |
Jan 07, 2014 | 17.15 | 17.46 | 16.94 | 17.11 | 54,536 | -0.01(-0.05%) |
Jan 06, 2014 | 18.01 | 18.01 | 17.07 | 17.12 | 48,517 | -0.74(-4.15%) |
Jan 03, 2014 | 17.96 | 18.66 | 17.75 | 17.86 | 24,380 | -0.02(-0.10%) |
Jan 02, 2014 | 18.23 | 18.40 | 17.60 | 17.88 | 32,908 | -0.50(-2.74%) |
Dec 31, 2013 | 18.71 | 18.38 | 18.38 | 18.38 | 73,301 | -0.31(-1.66%) |
Dec 30, 2013 | 18.04 | 18.89 | 18.04 | 18.69 | 31,031 | +0.59(+3.29%) |
Dec 27, 2013 | 18.45 | 18.78 | 18.08 | 18.10 | 24,197 | -0.30(-1.64%) |
Dec 26, 2013 | 18.90 | 19.14 | 18.38 | 18.40 | 20,911 | -0.48(-2.52%) |
Dec 24, 2013 | 18.34 | 18.99 | 18.23 | 18.88 | 12,379 | +0.49(+2.64%) |
Dec 23, 2013 | 17.69 | 18.52 | 17.65 | 18.39 | 62,049 | +0.76(+4.31%) |
Dec 20, 2013 | 17.04 | 18.07 | 16.71 | 17.63 | 219,156 | +0.67(+3.94%) |
Dec 19, 2013 | 17.16 | 17.16 | 16.72 | 16.96 | 30,042 | -0.17(-1.02%) |
Dec 18, 2013 | 17.00 | 17.14 | 16.66 | 17.14 | 27,187 | +0.22(+1.30%) |
Dec 17, 2013 | 16.81 | 17.04 | 16.77 | 16.92 | 23,871 | +0.16(+0.98%) |
Dec 16, 2013 | 16.78 | 16.99 | 16.72 | 16.75 | 54,790 | +0.05(+0.27%) |
Dec 13, 2013 | 16.40 | 16.94 | 16.40 | 16.71 | 31,068 | +0.05(+0.33%) |
Dec 12, 2013 | 16.66 | 16.78 | 16.57 | 16.65 | 35,043 | +0.05(+0.33%) |
Dec 11, 2013 | 16.85 | 16.98 | 16.55 | 16.60 | 57,577 | -0.34(-2.00%) |
Dec 10, 2013 | 16.81 | 17.05 | 16.81 | 16.93 | 48,677 | +0.09(+0.54%) |
Dec 09, 2013 | 16.64 | 16.88 | 16.64 | 16.84 | 58,753 | +0.22(+1.32%) |
Dec 06, 2013 | 16.46 | 16.90 | 16.33 | 16.62 | 0 | +0.38(+2.31%) |
Dec 05, 2013 | 15.98 | 16.34 | 15.87 | 16.25 | 0 | +0.32(+2.01%) |
Dec 04, 2013 | 16.01 | 16.36 | 15.76 | 15.93 | 0 | -0.11(-0.69%) |
Dec 03, 2013 | 15.97 | 16.28 | 15.92 | 16.04 | 0 | -0.01(-0.06%) |
Dec 02, 2013 | 16.29 | 16.29 | 15.62 | 16.05 | 0 | -0.20(-1.24%) |
Nov 29, 2013 | 16.66 | 16.70 | 16.09 | 16.25 | 0 | -0.38(-2.26%) |
Nov 27, 2013 | 16.16 | 16.65 | 16.16 | 16.62 | 0 | +0.53(+3.30%) |
Nov 26, 2013 | 15.26 | 16.21 | 14.95 | 16.09 | 0 | +0.89(+5.84%) |
Nov 25, 2013 | 15.85 | 16.05 | 15.10 | 15.20 | 0 | -0.72(-4.54%) |
Nov 22, 2013 | 15.91 | 16.21 | 15.66 | 15.93 | 0 | +0.06(+0.40%) |
Nov 21, 2013 | 15.42 | 16.08 | 15.31 | 15.86 | 59,552 | +0.55(+3.59%) |
Nov 20, 2013 | 15.33 | 15.52 | 15.19 | 15.31 | 0 | +0.09(+0.60%) |
Nov 19, 2013 | 15.85 | 16.06 | 15.11 | 15.22 | 57,296 | -0.67(-4.20%) |
Nov 18, 2013 | 15.99 | 16.20 | 15.56 | 15.89 | 0 | -0.05(-0.29%) |
Nov 15, 2013 | 16.13 | 16.14 | 15.81 | 15.94 | 0 | -0.23(-1.42%) |
Nov 14, 2013 | 16.68 | 16.68 | 16.13 | 16.17 | 0 | -0.48(-2.86%) |
Nov 13, 2013 | 16.33 | 16.66 | 16.13 | 16.64 | 30,791 | +0.25(+1.51%) |
Nov 12, 2013 | 16.65 | 16.71 | 16.28 | 16.39 | 0 | -0.27(-1.59%) |
Nov 11, 2013 | 16.31 | 16.90 | 16.11 | 16.66 | 0 | +0.24(+1.45%) |
Nov 08, 2013 | 16.10 | 16.97 | 16.10 | 16.42 | 0 | +0.34(+2.11%) |
Nov 07, 2013 | 17.26 | 17.27 | 16.06 | 16.08 | 111,216 | -1.06(-6.19%) |
Nov 06, 2013 | 17.01 | 17.41 | 16.75 | 17.15 | 66,916 | +0.21(+1.24%) |
Nov 05, 2013 | 16.58 | 17.05 | 16.57 | 16.93 | 0 | +0.19(+1.15%) |
Nov 04, 2013 | 16.24 | 17.22 | 16.16 | 16.74 | 168,000 | +0.52(+3.22%) |