Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.70 | 17.70 | 17.61 | 17.65 | 4,979 | +0.00(+0.00%) |
Jan 30, 2014 | 17.62 | 17.65 | 17.62 | 17.65 | 10,624 | +0.03(+0.17%) |
Jan 29, 2014 | 17.66 | 17.66 | 17.62 | 17.62 | 11,304 | -0.08(-0.45%) |
Jan 28, 2014 | 17.70 | 17.77 | 17.66 | 17.70 | 23,084 | -0.03(-0.17%) |
Jan 27, 2014 | 17.77 | 17.77 | 17.59 | 17.73 | 6,867 | -0.13(-0.73%) |
Jan 24, 2014 | 18.00 | 18.00 | 17.86 | 17.86 | 2,979 | -0.19(-1.05%) |
Jan 23, 2014 | 18.11 | 18.11 | 18.00 | 18.05 | 1,734 | -0.02(-0.11%) |
Jan 22, 2014 | 17.94 | 18.09 | 17.92 | 18.07 | 27,929 | +0.02(+0.11%) |
Jan 21, 2014 | 18.00 | 18.05 | 17.97 | 18.05 | 10,600 | -0.03(-0.17%) |
Jan 20, 2014 | 18.08 | 18.08 | 18.08 | 18.08 | 4,285 | +0.00(+0.00%) |
Jan 17, 2014 | 17.92 | 18.08 | 17.92 | 18.08 | 5,146 | +0.19(+1.06%) |
Jan 16, 2014 | 17.88 | 17.97 | 17.88 | 17.89 | 4,566 | +0.09(+0.51%) |
Jan 15, 2014 | 17.85 | 17.87 | 17.80 | 17.80 | 41,987 | -0.05(-0.28%) |
Jan 14, 2014 | 17.92 | 17.92 | 17.85 | 17.85 | 1,683 | -0.04(-0.22%) |
Jan 13, 2014 | 17.92 | 17.98 | 17.89 | 17.89 | 7,785 | -0.03(-0.17%) |
Jan 10, 2014 | 17.98 | 17.98 | 17.90 | 17.92 | 4,754 | -0.03(-0.17%) |
Jan 09, 2014 | 18.09 | 18.09 | 17.90 | 17.95 | 8,549 | -0.24(-1.32%) |
Jan 08, 2014 | 18.21 | 18.21 | 18.11 | 18.19 | 7,058 | -0.13(-0.71%) |
Jan 07, 2014 | 18.20 | 18.32 | 18.20 | 18.32 | 2,971 | +0.07(+0.38%) |
Jan 06, 2014 | 18.33 | 18.40 | 18.25 | 18.25 | 4,480 | -0.15(-0.82%) |
Jan 03, 2014 | 18.54 | 18.54 | 18.32 | 18.40 | 3,232 | -0.15(-0.81%) |
Jan 02, 2014 | 18.40 | 18.60 | 18.40 | 18.55 | 19,874 | +0.15(+0.82%) |
Dec 31, 2013 | 18.40 | 18.40 | 18.40 | 0 | +0.12(+0.66%) | |
Dec 30, 2013 | 18.19 | 18.30 | 18.12 | 18.28 | 10,027 | +0.08(+0.44%) |
Dec 27, 2013 | 17.66 | 18.23 | 17.66 | 18.20 | 17,595 | +0.54(+3.06%) |
Dec 24, 2013 | 17.66 | 17.66 | 17.66 | 0 | -0.46(-2.54%) | |
Dec 23, 2013 | 18.13 | 18.20 | 18.10 | 18.12 | 5,792 | -0.08(-0.44%) |
Dec 20, 2013 | 18.10 | 18.20 | 18.10 | 18.20 | 1,435 | +0.06(+0.33%) |
Dec 19, 2013 | 18.10 | 18.18 | 17.95 | 18.14 | 14,473 | -0.15(-0.82%) |
Dec 18, 2013 | 18.35 | 18.40 | 18.29 | 18.29 | 2,007 | -0.15(-0.81%) |
Dec 17, 2013 | 17.94 | 18.50 | 17.94 | 18.44 | 10,876 | +0.39(+2.16%) |
Dec 16, 2013 | 17.92 | 18.18 | 17.73 | 18.05 | 17,675 | +0.13(+0.73%) |
Dec 13, 2013 | 17.93 | 17.93 | 17.91 | 17.92 | 18,470 | +0.00(+0.00%) |
Dec 12, 2013 | 18.15 | 18.15 | 17.78 | 17.92 | 1,600 | -0.13(-0.72%) |
Dec 11, 2013 | 18.20 | 18.20 | 18.05 | 18.05 | 28,071 | -0.20(-1.10%) |
Dec 10, 2013 | 18.35 | 18.45 | 18.20 | 18.25 | 11,844 | -0.19(-1.03%) |
Dec 09, 2013 | 18.62 | 18.62 | 18.30 | 18.44 | 7,696 | -0.08(-0.43%) |
Dec 06, 2013 | 18.21 | 18.72 | 18.21 | 18.52 | 5,736 | +0.43(+2.38%) |
Dec 05, 2013 | 18.04 | 18.10 | 18.00 | 18.09 | 3,028 | +0.10(+0.56%) |
Dec 04, 2013 | 17.86 | 18.00 | 17.85 | 17.99 | 5,552 | +0.24(+1.35%) |
Dec 03, 2013 | 17.66 | 17.85 | 17.66 | 17.75 | 6,689 | -0.05(-0.28%) |
Dec 02, 2013 | 17.66 | 17.89 | 17.65 | 17.80 | 4,280 | +0.00(+0.00%) |
Nov 29, 2013 | 17.75 | 17.80 | 17.70 | 17.80 | 3,900 | +0.05(+0.28%) |
Nov 28, 2013 | 17.75 | 17.75 | 17.75 | 17.75 | 200 | +0.04(+0.23%) |
Nov 27, 2013 | 17.50 | 17.71 | 17.50 | 17.71 | 15,694 | +0.21(+1.20%) |
Nov 26, 2013 | 17.44 | 17.60 | 17.44 | 17.50 | 6,296 | +0.00(+0.00%) |
Nov 25, 2013 | 17.35 | 17.50 | 17.35 | 17.50 | 9,212 | +0.18(+1.04%) |
Nov 22, 2013 | 17.21 | 17.32 | 17.21 | 17.32 | 3,695 | +0.12(+0.70%) |
Nov 21, 2013 | 17.21 | 17.30 | 17.11 | 17.20 | 4,000 | -0.05(-0.29%) |
Nov 20, 2013 | 17.33 | 17.33 | 17.25 | 17.25 | 5,560 | -0.10(-0.58%) |
Nov 19, 2013 | 17.36 | 17.36 | 17.25 | 17.35 | 7,307 | +0.07(+0.41%) |
Nov 18, 2013 | 17.25 | 17.30 | 17.16 | 17.28 | 15,930 | +0.12(+0.70%) |
Nov 15, 2013 | 17.14 | 17.21 | 17.14 | 17.16 | 1,627 | +0.12(+0.70%) |
Nov 14, 2013 | 17.15 | 17.15 | 17.00 | 17.04 | 8,215 | -0.06(-0.35%) |
Nov 13, 2013 | 17.12 | 17.13 | 17.10 | 17.10 | 4,772 | -0.10(-0.58%) |
Nov 12, 2013 | 17.19 | 17.24 | 17.19 | 17.20 | 4,709 | +0.08(+0.47%) |
Nov 11, 2013 | 17.14 | 17.24 | 17.00 | 17.12 | 3,568 | -0.11(-0.64%) |
Nov 08, 2013 | 17.04 | 17.23 | 17.04 | 17.23 | 124,921 | +0.14(+0.82%) |
Nov 07, 2013 | 17.26 | 17.26 | 17.09 | 17.09 | 6,804 | -0.25(-1.44%) |
Nov 06, 2013 | 17.25 | 17.34 | 17.25 | 17.34 | 4,850 | +0.13(+0.76%) |
Nov 05, 2013 | 17.04 | 17.21 | 17.04 | 17.21 | 3,420 | +0.14(+0.82%) |
Nov 04, 2013 | 17.04 | 17.07 | 17.04 | 17.07 | 3,150 | -0.04(-0.23%) |