Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.14 | 17.20 | 16.74 | 16.93 | 1,003,242 | -0.52(-2.97%) |
Jan 30, 2014 | 17.30 | 17.65 | 17.30 | 17.45 | 427,797 | +0.31(+1.83%) |
Jan 29, 2014 | 17.69 | 17.84 | 17.07 | 17.14 | 599,859 | -0.68(-3.81%) |
Jan 28, 2014 | 17.85 | 18.12 | 17.77 | 17.82 | 401,774 | -0.05(-0.30%) |
Jan 27, 2014 | 17.94 | 18.13 | 17.59 | 17.87 | 440,278 | -0.03(-0.15%) |
Jan 24, 2014 | 18.14 | 18.46 | 17.62 | 17.90 | 409,117 | -0.43(-2.34%) |
Jan 23, 2014 | 18.39 | 18.39 | 18.19 | 18.33 | 471,031 | -0.13(-0.73%) |
Jan 22, 2014 | 18.58 | 18.60 | 18.36 | 18.46 | 283,172 | -0.14(-0.77%) |
Jan 21, 2014 | 18.73 | 18.84 | 18.45 | 18.61 | 326,156 | -0.06(-0.34%) |
Jan 17, 2014 | 18.64 | 18.67 | 18.67 | 18.67 | 175,258 | -0.04(-0.24%) |
Jan 16, 2014 | 18.69 | 18.90 | 18.54 | 18.71 | 283,345 | +0.07(+0.38%) |
Jan 15, 2014 | 19.02 | 19.13 | 18.54 | 18.64 | 620,935 | +0.38(+2.11%) |
Jan 14, 2014 | 17.98 | 18.32 | 17.98 | 18.26 | 323,529 | +0.35(+1.95%) |
Jan 13, 2014 | 18.02 | 18.31 | 17.86 | 17.91 | 371,078 | -0.17(-0.94%) |
Jan 10, 2014 | 18.19 | 18.72 | 18.01 | 18.08 | 559,924 | -0.08(-0.44%) |
Jan 09, 2014 | 18.11 | 18.22 | 17.79 | 18.16 | 386,453 | +0.11(+0.59%) |
Jan 08, 2014 | 17.74 | 18.06 | 17.27 | 18.05 | 693,558 | +0.36(+2.02%) |
Jan 07, 2014 | 17.27 | 17.74 | 17.27 | 17.69 | 503,236 | +0.54(+3.13%) |
Jan 06, 2014 | 17.51 | 17.71 | 17.14 | 17.16 | 455,022 | -0.31(-1.79%) |
Jan 03, 2014 | 17.36 | 17.84 | 17.31 | 17.47 | 718,574 | +0.11(+0.62%) |
Jan 02, 2014 | 17.65 | 17.96 | 17.25 | 17.36 | 730,133 | -0.29(-1.62%) |
Dec 31, 2013 | 17.81 | 17.65 | 17.65 | 17.65 | 403,643 | -0.12(-0.65%) |
Dec 30, 2013 | 17.60 | 18.34 | 17.60 | 17.77 | 461,147 | +0.14(+0.81%) |
Dec 27, 2013 | 17.69 | 17.71 | 17.44 | 17.62 | 264,477 | +0.02(+0.10%) |
Dec 26, 2013 | 17.73 | 17.86 | 17.60 | 17.60 | 242,521 | -0.10(-0.56%) |
Dec 24, 2013 | 17.36 | 18.09 | 17.35 | 17.70 | 235,522 | +0.19(+1.07%) |
Dec 23, 2013 | 17.45 | 17.86 | 17.45 | 17.52 | 466,159 | +0.18(+1.03%) |
Dec 20, 2013 | 17.10 | 17.35 | 16.98 | 17.34 | 1,098,444 | +0.34(+2.00%) |
Dec 19, 2013 | 17.13 | 17.24 | 16.72 | 17.00 | 743,473 | -0.14(-0.83%) |
Dec 18, 2013 | 17.16 | 17.26 | 16.71 | 17.14 | 788,029 | +0.05(+0.31%) |
Dec 17, 2013 | 17.33 | 17.39 | 17.08 | 17.09 | 714,920 | -0.19(-1.09%) |
Dec 16, 2013 | 17.43 | 17.60 | 17.10 | 17.27 | 598,378 | -0.08(-0.46%) |
Dec 13, 2013 | 17.31 | 17.60 | 17.24 | 17.35 | 665,440 | +0.06(+0.36%) |
Dec 12, 2013 | 17.35 | 17.57 | 17.16 | 17.29 | 733,428 | -0.06(-0.36%) |
Dec 11, 2013 | 16.44 | 18.20 | 16.32 | 17.35 | 2,016,139 | +1.26(+7.83%) |
Dec 10, 2013 | 15.57 | 16.35 | 15.57 | 16.09 | 615,489 | +0.47(+3.03%) |
Dec 09, 2013 | 15.74 | 15.85 | 15.43 | 15.62 | 582,919 | -0.11(-0.68%) |
Dec 06, 2013 | 15.66 | 16.09 | 15.59 | 15.73 | 456,843 | +0.15(+0.98%) |
Dec 05, 2013 | 16.09 | 16.09 | 15.33 | 15.58 | 830,650 | -0.54(-3.33%) |
Dec 04, 2013 | 15.73 | 16.29 | 15.62 | 16.11 | 725,340 | +0.34(+2.15%) |
Dec 03, 2013 | 15.46 | 16.00 | 15.41 | 15.77 | 1,224,339 | +0.30(+1.97%) |
Dec 02, 2013 | 15.05 | 15.50 | 14.99 | 15.47 | 619,400 | +0.41(+2.73%) |
Nov 29, 2013 | 15.48 | 15.58 | 15.05 | 15.06 | 359,101 | -0.31(-2.04%) |
Nov 27, 2013 | 15.08 | 15.46 | 15.00 | 15.37 | 601,058 | +0.29(+1.90%) |
Nov 26, 2013 | 14.71 | 15.24 | 14.62 | 15.08 | 658,819 | +0.46(+3.12%) |
Nov 25, 2013 | 14.69 | 14.91 | 14.48 | 14.63 | 569,547 | -0.03(-0.18%) |
Nov 22, 2013 | 14.41 | 15.01 | 14.32 | 14.65 | 905,464 | +0.28(+1.93%) |
Nov 21, 2013 | 14.11 | 14.49 | 14.11 | 14.38 | 601,879 | +0.29(+2.03%) |
Nov 20, 2013 | 14.11 | 14.14 | 13.97 | 14.09 | 505,172 | +0.03(+0.19%) |
Nov 19, 2013 | 13.72 | 14.21 | 13.72 | 14.06 | 615,187 | +0.39(+2.88%) |
Nov 18, 2013 | 13.40 | 13.89 | 13.40 | 13.67 | 715,734 | +0.29(+2.14%) |
Nov 15, 2013 | 13.13 | 13.43 | 13.12 | 13.38 | 667,469 | +0.26(+1.98%) |
Nov 14, 2013 | 12.88 | 13.13 | 12.74 | 13.13 | 473,118 | +0.67(+5.38%) |
Nov 12, 2013 | 12.12 | 12.56 | 11.97 | 12.45 | 410,019 | +0.26(+2.11%) |
Nov 11, 2013 | 12.22 | 12.32 | 12.06 | 12.20 | 445,054 | -0.03(-0.22%) |
Nov 08, 2013 | 12.23 | 12.45 | 12.07 | 12.22 | 529,580 | -0.04(-0.36%) |
Nov 07, 2013 | 12.82 | 12.94 | 12.14 | 12.27 | 1,108,279 | -0.49(-3.82%) |
Nov 06, 2013 | 12.64 | 12.98 | 11.64 | 12.76 | 2,344,170 | -0.46(-3.49%) |
Nov 05, 2013 | 12.97 | 13.26 | 12.88 | 13.22 | 484,972 | +0.24(+1.84%) |
Nov 04, 2013 | 12.90 | 13.07 | 12.75 | 12.98 | 576,501 | +0.22(+1.74%) |