Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.09 | 19.15 | 18.94 | 19.04 | 232,309 | -0.29(-1.51%) |
Jan 30, 2014 | 19.15 | 19.49 | 18.91 | 19.33 | 266,555 | +0.32(+1.68%) |
Jan 29, 2014 | 19.12 | 19.25 | 18.77 | 19.01 | 280,819 | -0.21(-1.09%) |
Jan 28, 2014 | 19.20 | 19.36 | 19.02 | 19.22 | 446,543 | +0.21(+1.10%) |
Jan 27, 2014 | 19.10 | 19.39 | 18.73 | 19.01 | 490,466 | +0.09(+0.48%) |
Jan 24, 2014 | 18.83 | 19.10 | 18.59 | 18.92 | 419,096 | -0.04(-0.19%) |
Jan 23, 2014 | 19.17 | 19.73 | 18.87 | 18.96 | 1,488,197 | +0.45(+2.42%) |
Jan 22, 2014 | 18.57 | 18.63 | 18.26 | 18.51 | 365,436 | -0.02(-0.10%) |
Jan 21, 2014 | 18.15 | 18.57 | 18.12 | 18.53 | 325,833 | +0.40(+2.21%) |
Jan 17, 2014 | 18.27 | 18.13 | 18.13 | 18.13 | 253,991 | -0.15(-0.80%) |
Jan 16, 2014 | 18.32 | 18.51 | 18.05 | 18.27 | 227,760 | -0.16(-0.89%) |
Jan 15, 2014 | 18.21 | 18.57 | 18.19 | 18.44 | 232,592 | +0.23(+1.25%) |
Jan 14, 2014 | 18.45 | 18.69 | 18.04 | 18.21 | 311,488 | -0.11(-0.60%) |
Jan 13, 2014 | 18.37 | 18.39 | 18.21 | 18.32 | 261,350 | -0.16(-0.89%) |
Jan 10, 2014 | 18.66 | 18.73 | 18.22 | 18.48 | 539,914 | -0.22(-1.17%) |
Jan 09, 2014 | 18.43 | 18.99 | 18.40 | 18.70 | 318,660 | +0.32(+1.74%) |
Jan 08, 2014 | 18.10 | 18.41 | 17.93 | 18.38 | 750,643 | +0.29(+1.61%) |
Jan 07, 2014 | 18.09 | 18.24 | 18.03 | 18.09 | 324,073 | +0.09(+0.51%) |
Jan 06, 2014 | 17.93 | 18.09 | 17.61 | 18.00 | 199,483 | +0.15(+0.82%) |
Jan 03, 2014 | 17.93 | 18.13 | 17.77 | 17.85 | 127,014 | -0.04(-0.20%) |
Jan 02, 2014 | 17.90 | 17.96 | 17.59 | 17.89 | 261,973 | -0.01(-0.05%) |
Dec 31, 2013 | 17.51 | 17.90 | 17.90 | 17.90 | 251,798 | +0.46(+2.61%) |
Dec 30, 2013 | 16.98 | 17.45 | 16.98 | 17.44 | 516,141 | +0.51(+3.02%) |
Dec 27, 2013 | 16.92 | 17.06 | 16.79 | 16.93 | 155,070 | +0.06(+0.38%) |
Dec 26, 2013 | 17.24 | 17.29 | 16.81 | 16.87 | 234,451 | -0.29(-1.70%) |
Dec 24, 2013 | 16.94 | 17.32 | 16.94 | 17.16 | 156,584 | +0.28(+1.68%) |
Dec 23, 2013 | 16.67 | 17.47 | 16.60 | 16.88 | 606,459 | +0.24(+1.43%) |
Dec 20, 2013 | 16.90 | 16.90 | 16.58 | 16.64 | 495,038 | -0.16(-0.98%) |
Dec 19, 2013 | 16.38 | 17.00 | 16.38 | 16.80 | 324,714 | +0.40(+2.45%) |
Dec 18, 2013 | 16.01 | 16.42 | 15.90 | 16.40 | 177,976 | +0.38(+2.39%) |
Dec 17, 2013 | 16.20 | 16.20 | 15.85 | 16.02 | 196,990 | -0.14(-0.85%) |
Dec 16, 2013 | 15.99 | 16.34 | 15.94 | 16.16 | 126,572 | +0.16(+1.03%) |
Dec 13, 2013 | 16.00 | 16.07 | 15.67 | 15.99 | 128,454 | +0.01(+0.06%) |
Dec 12, 2013 | 15.91 | 16.20 | 15.79 | 15.98 | 116,111 | +0.09(+0.57%) |
Dec 11, 2013 | 16.16 | 16.16 | 15.73 | 15.89 | 161,240 | -0.21(-1.30%) |
Dec 10, 2013 | 16.27 | 16.34 | 16.06 | 16.10 | 154,394 | -0.24(-1.45%) |
Dec 09, 2013 | 16.55 | 16.58 | 16.27 | 16.34 | 117,962 | -0.21(-1.27%) |
Dec 06, 2013 | 16.57 | 16.73 | 16.33 | 16.55 | 183,028 | +0.09(+0.55%) |
Dec 05, 2013 | 16.32 | 16.54 | 16.31 | 16.46 | 88,728 | +0.09(+0.56%) |
Dec 04, 2013 | 16.55 | 16.59 | 16.22 | 16.37 | 137,930 | -0.20(-1.21%) |
Dec 03, 2013 | 16.42 | 16.59 | 16.42 | 16.57 | 250,337 | +0.11(+0.67%) |
Dec 02, 2013 | 16.70 | 16.77 | 16.43 | 16.46 | 157,066 | -0.28(-1.69%) |
Nov 29, 2013 | 16.55 | 17.00 | 16.54 | 16.74 | 134,388 | +0.17(+1.05%) |
Nov 27, 2013 | 16.13 | 16.59 | 16.13 | 16.57 | 268,605 | +0.47(+2.89%) |
Nov 26, 2013 | 16.13 | 16.19 | 16.03 | 16.10 | 250,135 | +0.01(+0.06%) |
Nov 25, 2013 | 16.18 | 16.22 | 16.07 | 16.09 | 94,702 | -0.08(-0.51%) |
Nov 22, 2013 | 16.13 | 16.23 | 16.03 | 16.17 | 139,482 | +0.06(+0.40%) |
Nov 21, 2013 | 16.03 | 16.19 | 16.00 | 16.11 | 160,108 | +0.06(+0.40%) |
Nov 20, 2013 | 16.13 | 16.19 | 15.74 | 16.05 | 354,410 | -0.06(-0.40%) |
Nov 19, 2013 | 16.31 | 16.45 | 16.06 | 16.11 | 241,962 | -0.20(-1.23%) |
Nov 18, 2013 | 16.61 | 16.74 | 16.27 | 16.31 | 181,797 | -0.30(-1.81%) |
Nov 15, 2013 | 16.61 | 16.78 | 16.50 | 16.61 | 139,094 | -0.04(-0.22%) |
Nov 14, 2013 | 16.55 | 16.74 | 16.45 | 16.65 | 161,621 | +0.23(+1.39%) |
Nov 12, 2013 | 16.45 | 16.59 | 16.24 | 16.42 | 196,262 | -0.11(-0.66%) |
Nov 11, 2013 | 16.36 | 16.66 | 16.06 | 16.53 | 202,266 | +0.18(+1.12%) |
Nov 08, 2013 | 16.26 | 16.88 | 16.19 | 16.35 | 410,892 | +0.09(+0.56%) |
Nov 07, 2013 | 15.15 | 16.94 | 15.15 | 16.26 | 1,266,780 | +1.66(+11.38%) |
Nov 06, 2013 | 14.61 | 14.68 | 14.47 | 14.60 | 123,868 | +0.06(+0.44%) |
Nov 05, 2013 | 14.56 | 14.68 | 14.47 | 14.53 | 155,067 | -0.12(-0.81%) |
Nov 04, 2013 | 14.69 | 14.69 | 14.52 | 14.65 | 198,287 | -0.04(-0.25%) |