Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.51 | 18.62 | 17.42 | 18.36 | 1,748,861 | +0.47(+2.63%) |
Jan 30, 2014 | 17.72 | 17.99 | 17.31 | 17.89 | 853,162 | +0.39(+2.23%) |
Jan 29, 2014 | 17.33 | 17.68 | 17.29 | 17.50 | 922,979 | +0.01(+0.08%) |
Jan 28, 2014 | 17.37 | 17.53 | 17.22 | 17.49 | 1,104,695 | +0.08(+0.48%) |
Jan 27, 2014 | 17.53 | 17.68 | 17.30 | 17.41 | 1,412,103 | -0.08(-0.48%) |
Jan 24, 2014 | 17.76 | 17.87 | 17.44 | 17.49 | 1,364,892 | -0.41(-2.31%) |
Jan 23, 2014 | 17.95 | 18.02 | 17.78 | 17.90 | 1,212,007 | -0.11(-0.62%) |
Jan 22, 2014 | 17.82 | 18.06 | 17.74 | 18.01 | 757,016 | +0.26(+1.47%) |
Jan 21, 2014 | 17.69 | 17.81 | 17.44 | 17.75 | 694,412 | +0.14(+0.77%) |
Jan 17, 2014 | 17.79 | 17.62 | 17.62 | 17.62 | 770,782 | -0.23(-1.30%) |
Jan 16, 2014 | 17.72 | 17.90 | 17.46 | 17.85 | 995,980 | +0.05(+0.26%) |
Jan 15, 2014 | 17.54 | 17.83 | 17.41 | 17.81 | 672,264 | +0.26(+1.49%) |
Jan 14, 2014 | 17.28 | 17.64 | 17.18 | 17.54 | 797,811 | +0.31(+1.78%) |
Jan 13, 2014 | 17.19 | 17.31 | 17.09 | 17.24 | 1,442,413 | -0.01(-0.05%) |
Jan 10, 2014 | 17.34 | 17.53 | 17.09 | 17.25 | 722,659 | -0.11(-0.64%) |
Jan 09, 2014 | 17.50 | 17.67 | 17.13 | 17.36 | 1,021,870 | -0.12(-0.69%) |
Jan 08, 2014 | 17.41 | 17.66 | 17.27 | 17.48 | 1,369,831 | +0.01(+0.05%) |
Jan 07, 2014 | 17.56 | 17.74 | 17.40 | 17.47 | 931,984 | +0.01(+0.08%) |
Jan 06, 2014 | 17.84 | 17.95 | 17.31 | 17.46 | 1,130,807 | -0.28(-1.57%) |
Jan 03, 2014 | 17.62 | 17.95 | 17.54 | 17.74 | 1,005,239 | +0.12(+0.69%) |
Jan 02, 2014 | 17.86 | 17.93 | 17.49 | 17.61 | 1,535,394 | -0.16(-0.89%) |
Dec 31, 2013 | 17.74 | 17.77 | 17.77 | 17.77 | 1,224,701 | +0.02(+0.13%) |
Dec 30, 2013 | 17.73 | 17.92 | 17.65 | 17.75 | 997,179 | +0.04(+0.21%) |
Dec 27, 2013 | 17.70 | 17.88 | 17.57 | 17.71 | 573,109 | -0.02(-0.13%) |
Dec 26, 2013 | 17.70 | 17.91 | 17.47 | 17.74 | 678,737 | +0.19(+1.06%) |
Dec 24, 2013 | 17.45 | 17.62 | 17.38 | 17.55 | 499,087 | +0.18(+1.02%) |
Dec 23, 2013 | 17.15 | 17.41 | 17.09 | 17.37 | 916,102 | +0.29(+1.72%) |
Dec 20, 2013 | 17.00 | 17.18 | 16.82 | 17.08 | 2,296,488 | +0.17(+0.99%) |
Dec 19, 2013 | 17.00 | 17.10 | 16.73 | 16.91 | 1,886,996 | -0.07(-0.41%) |
Dec 18, 2013 | 16.25 | 17.21 | 16.13 | 16.98 | 2,279,081 | +1.04(+6.54%) |
Dec 17, 2013 | 15.97 | 16.07 | 15.83 | 15.94 | 978,562 | +0.00(+0.00%) |
Dec 16, 2013 | 15.65 | 16.02 | 15.62 | 15.94 | 902,955 | +0.41(+2.61%) |
Dec 13, 2013 | 15.31 | 15.70 | 15.31 | 15.53 | 965,799 | +0.26(+1.68%) |
Dec 12, 2013 | 15.31 | 15.42 | 15.14 | 15.28 | 839,892 | -0.04(-0.24%) |
Dec 11, 2013 | 15.54 | 15.55 | 15.20 | 15.31 | 951,473 | -0.07(-0.45%) |
Dec 10, 2013 | 15.40 | 15.73 | 15.38 | 15.38 | 990,068 | -0.08(-0.51%) |
Dec 09, 2013 | 15.45 | 15.55 | 15.23 | 15.46 | 817,587 | +0.10(+0.67%) |
Dec 06, 2013 | 15.31 | 15.50 | 15.23 | 15.36 | 0 | +0.22(+1.44%) |
Dec 05, 2013 | 15.10 | 15.29 | 15.04 | 15.14 | 0 | +0.04(+0.28%) |
Dec 04, 2013 | 15.06 | 15.30 | 14.85 | 15.10 | 0 | +0.02(+0.15%) |
Dec 03, 2013 | 15.16 | 15.51 | 14.99 | 15.08 | 0 | -0.13(-0.89%) |
Dec 02, 2013 | 15.38 | 15.48 | 15.17 | 15.21 | 1,653,231 | -0.13(-0.82%) |
Nov 29, 2013 | 15.51 | 15.59 | 15.32 | 15.34 | 0 | -0.06(-0.36%) |
Nov 27, 2013 | 15.22 | 15.47 | 15.13 | 15.39 | 0 | +0.23(+1.50%) |
Nov 26, 2013 | 15.21 | 15.35 | 15.12 | 15.17 | 0 | +0.02(+0.15%) |
Nov 25, 2013 | 15.12 | 15.39 | 15.01 | 15.14 | 1,037,535 | +0.14(+0.93%) |
Nov 22, 2013 | 14.73 | 15.01 | 14.72 | 15.00 | 0 | +0.32(+2.19%) |
Nov 21, 2013 | 14.36 | 14.70 | 14.29 | 14.68 | 819,881 | +0.43(+3.04%) |
Nov 20, 2013 | 14.64 | 14.66 | 14.21 | 14.25 | 0 | -0.28(-1.92%) |
Nov 19, 2013 | 14.92 | 15.00 | 14.49 | 14.53 | 864,824 | -0.35(-2.38%) |
Nov 18, 2013 | 14.88 | 15.01 | 14.78 | 14.88 | 0 | +0.06(+0.38%) |
Nov 15, 2013 | 14.87 | 14.87 | 14.71 | 14.83 | 0 | +0.01(+0.06%) |
Nov 14, 2013 | 14.87 | 14.87 | 14.66 | 14.82 | 457,225 | -0.03(-0.22%) |
Nov 13, 2013 | 14.53 | 14.85 | 14.53 | 14.85 | 0 | +0.26(+1.79%) |
Nov 12, 2013 | 14.58 | 14.68 | 14.43 | 14.59 | 0 | +0.01(+0.06%) |
Nov 11, 2013 | 14.48 | 14.74 | 14.35 | 14.58 | 0 | +0.29(+2.05%) |
Nov 08, 2013 | 13.87 | 14.38 | 13.87 | 14.29 | 0 | +0.41(+2.95%) |
Nov 07, 2013 | 14.36 | 14.39 | 13.86 | 13.88 | 1,064,833 | -0.45(-3.15%) |
Nov 06, 2013 | 14.51 | 14.60 | 14.30 | 14.33 | 954,377 | -0.07(-0.49%) |
Nov 05, 2013 | 14.38 | 14.58 | 14.30 | 14.40 | 771,946 | -0.12(-0.83%) |
Nov 04, 2013 | 14.39 | 14.58 | 14.30 | 14.52 | 1,488,902 | +0.21(+1.45%) |