Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.42 | 15.70 | 15.40 | 15.65 | 92,186 | +0.06(+0.39%) |
Jan 30, 2014 | 15.69 | 17.08 | 15.57 | 15.58 | 58,663 | -0.02(-0.11%) |
Jan 29, 2014 | 16.04 | 16.04 | 15.56 | 15.60 | 66,203 | -0.41(-2.54%) |
Jan 28, 2014 | 15.94 | 16.36 | 15.55 | 16.01 | 125,075 | -0.28(-1.70%) |
Jan 27, 2014 | 16.75 | 16.94 | 16.16 | 16.29 | 81,965 | -0.51(-3.04%) |
Jan 24, 2014 | 16.90 | 16.95 | 16.66 | 16.80 | 83,922 | -0.14(-0.82%) |
Jan 23, 2014 | 16.95 | 17.08 | 16.91 | 16.94 | 47,229 | -0.04(-0.26%) |
Jan 22, 2014 | 17.02 | 17.32 | 16.91 | 16.98 | 43,318 | +0.07(+0.41%) |
Jan 21, 2014 | 16.98 | 17.24 | 16.77 | 16.91 | 61,339 | +0.10(+0.57%) |
Jan 17, 2014 | 17.17 | 16.82 | 16.82 | 16.82 | 75,568 | -0.30(-1.77%) |
Jan 16, 2014 | 17.35 | 17.38 | 16.92 | 17.12 | 57,208 | -0.29(-1.69%) |
Jan 15, 2014 | 17.67 | 17.84 | 17.34 | 17.41 | 29,124 | -0.26(-1.47%) |
Jan 14, 2014 | 17.38 | 17.78 | 17.35 | 17.67 | 26,875 | +0.40(+2.31%) |
Jan 13, 2014 | 17.60 | 17.60 | 17.26 | 17.27 | 29,514 | -0.29(-1.68%) |
Jan 10, 2014 | 17.86 | 17.86 | 17.45 | 17.57 | 35,407 | -0.26(-1.46%) |
Jan 09, 2014 | 18.03 | 18.03 | 17.75 | 17.83 | 22,562 | -0.10(-0.53%) |
Jan 08, 2014 | 17.79 | 18.12 | 17.74 | 17.92 | 42,637 | +0.18(+1.03%) |
Jan 07, 2014 | 17.65 | 17.95 | 17.65 | 17.74 | 59,127 | +0.10(+0.54%) |
Jan 06, 2014 | 17.79 | 17.99 | 17.61 | 17.65 | 54,824 | -0.12(-0.68%) |
Jan 03, 2014 | 17.47 | 17.93 | 17.36 | 17.77 | 43,879 | +0.29(+1.69%) |
Jan 02, 2014 | 17.30 | 17.48 | 17.14 | 17.47 | 55,223 | +0.14(+0.80%) |
Dec 31, 2013 | 17.30 | 17.34 | 17.34 | 17.34 | 62,992 | +0.11(+0.65%) |
Dec 30, 2013 | 17.30 | 17.35 | 16.89 | 17.22 | 46,912 | -0.03(-0.20%) |
Dec 27, 2013 | 17.50 | 17.60 | 17.15 | 17.26 | 22,022 | -0.17(-0.99%) |
Dec 26, 2013 | 17.50 | 17.55 | 17.38 | 17.43 | 22,412 | -0.04(-0.25%) |
Dec 24, 2013 | 17.52 | 17.72 | 17.22 | 17.47 | 13,804 | -0.10(-0.54%) |
Dec 23, 2013 | 17.57 | 17.86 | 17.34 | 17.57 | 48,536 | +0.11(+0.65%) |
Dec 20, 2013 | 17.55 | 18.01 | 17.45 | 17.46 | 125,757 | -0.12(-0.69%) |
Dec 19, 2013 | 17.86 | 18.17 | 17.51 | 17.58 | 41,492 | -0.36(-1.98%) |
Dec 18, 2013 | 17.91 | 17.97 | 17.65 | 17.93 | 54,058 | +0.07(+0.39%) |
Dec 17, 2013 | 17.94 | 18.39 | 17.77 | 17.86 | 84,523 | -0.14(-0.77%) |
Dec 16, 2013 | 17.86 | 18.25 | 17.78 | 18.00 | 57,017 | +0.17(+0.97%) |
Dec 13, 2013 | 17.71 | 17.85 | 17.54 | 17.83 | 41,486 | +0.18(+1.03%) |
Dec 12, 2013 | 17.62 | 17.86 | 17.60 | 17.65 | 39,653 | -0.04(-0.25%) |
Dec 11, 2013 | 17.95 | 17.95 | 17.67 | 17.69 | 42,011 | -0.35(-1.92%) |
Dec 10, 2013 | 18.00 | 18.12 | 17.77 | 18.04 | 75,337 | +0.02(+0.10%) |
Dec 09, 2013 | 18.20 | 18.24 | 17.92 | 18.02 | 34,802 | -0.16(-0.91%) |
Dec 06, 2013 | 18.20 | 18.31 | 18.08 | 18.18 | 0 | +0.11(+0.62%) |
Dec 05, 2013 | 17.96 | 18.17 | 17.79 | 18.07 | 0 | +0.10(+0.58%) |
Dec 04, 2013 | 18.07 | 18.18 | 17.95 | 17.97 | 0 | -0.12(-0.67%) |
Dec 03, 2013 | 17.54 | 18.18 | 17.54 | 18.09 | 0 | +0.05(+0.29%) |
Dec 02, 2013 | 18.29 | 18.42 | 17.94 | 18.04 | 0 | -0.30(-1.65%) |
Nov 29, 2013 | 18.18 | 18.42 | 18.18 | 18.34 | 0 | +0.16(+0.91%) |
Nov 27, 2013 | 17.89 | 18.18 | 17.74 | 18.18 | 0 | +0.21(+1.16%) |
Nov 26, 2013 | 17.70 | 17.97 | 17.70 | 17.97 | 0 | +0.23(+1.32%) |
Nov 25, 2013 | 17.59 | 17.86 | 17.57 | 17.73 | 85,398 | +0.14(+0.81%) |
Nov 22, 2013 | 17.51 | 17.68 | 17.43 | 17.59 | 0 | +0.13(+0.77%) |
Nov 21, 2013 | 17.34 | 17.76 | 17.33 | 17.46 | 101,466 | +0.16(+0.90%) |
Nov 20, 2013 | 17.32 | 17.59 | 17.13 | 17.30 | 0 | +0.09(+0.50%) |
Nov 19, 2013 | 17.38 | 17.47 | 17.11 | 17.21 | 43,117 | -0.12(-0.70%) |
Nov 18, 2013 | 17.13 | 17.48 | 17.13 | 17.34 | 0 | +0.19(+1.11%) |
Nov 15, 2013 | 17.22 | 17.26 | 17.09 | 17.14 | 0 | -0.12(-0.70%) |
Nov 14, 2013 | 17.24 | 17.32 | 17.17 | 17.27 | 0 | +0.30(+1.79%) |
Nov 12, 2013 | 16.77 | 17.06 | 16.75 | 16.96 | 0 | +0.10(+0.62%) |
Nov 11, 2013 | 16.95 | 17.12 | 16.80 | 16.86 | 0 | -0.15(-0.87%) |
Nov 08, 2013 | 16.66 | 17.08 | 16.65 | 17.01 | 0 | +0.33(+1.98%) |
Nov 07, 2013 | 16.60 | 17.00 | 16.60 | 16.68 | 61,943 | +0.17(+1.05%) |
Nov 06, 2013 | 16.17 | 16.64 | 16.12 | 16.50 | 94,537 | +0.47(+2.92%) |
Nov 05, 2013 | 16.07 | 16.16 | 16.02 | 16.04 | 0 | -0.07(-0.43%) |
Nov 04, 2013 | 16.16 | 16.32 | 16.08 | 16.10 | 78,473 | -0.07(-0.43%) |