Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.06 | 18.52 | 17.92 | 18.32 | 1,053,853 | +0.13(+0.72%) |
Jan 30, 2014 | 17.89 | 18.21 | 17.85 | 18.19 | 1,065,432 | +0.34(+1.89%) |
Jan 29, 2014 | 17.73 | 17.97 | 17.57 | 17.85 | 1,146,269 | +0.03(+0.18%) |
Jan 28, 2014 | 17.78 | 18.01 | 17.71 | 17.82 | 1,438,449 | +0.01(+0.07%) |
Jan 27, 2014 | 17.98 | 18.09 | 17.65 | 17.80 | 1,155,268 | -0.23(-1.28%) |
Jan 24, 2014 | 18.05 | 18.11 | 17.93 | 18.04 | 994,234 | -0.08(-0.45%) |
Jan 23, 2014 | 18.09 | 18.24 | 18.09 | 18.12 | 866,690 | -0.05(-0.27%) |
Jan 22, 2014 | 18.00 | 18.17 | 17.98 | 18.17 | 872,391 | +0.15(+0.83%) |
Jan 21, 2014 | 17.97 | 18.02 | 17.89 | 18.02 | 965,149 | +0.16(+0.87%) |
Jan 17, 2014 | 17.81 | 17.86 | 17.86 | 17.86 | 869,710 | -0.02(-0.10%) |
Jan 16, 2014 | 17.76 | 17.90 | 17.76 | 17.88 | 1,467,657 | +0.03(+0.17%) |
Jan 15, 2014 | 17.72 | 17.87 | 17.71 | 17.85 | 1,251,825 | +0.12(+0.70%) |
Jan 14, 2014 | 17.74 | 17.85 | 17.65 | 17.72 | 1,566,287 | +0.02(+0.14%) |
Jan 13, 2014 | 17.66 | 17.76 | 17.66 | 17.70 | 1,177,001 | +0.04(+0.21%) |
Jan 10, 2014 | 17.86 | 17.90 | 17.64 | 17.66 | 1,336,948 | -0.24(-1.32%) |
Jan 09, 2014 | 17.82 | 17.98 | 17.80 | 17.90 | 1,133,761 | +0.07(+0.42%) |
Jan 08, 2014 | 17.94 | 17.95 | 17.78 | 17.82 | 1,728,855 | -0.20(-1.11%) |
Jan 07, 2014 | 18.09 | 18.20 | 17.90 | 18.02 | 1,586,957 | -0.06(-0.35%) |
Jan 06, 2014 | 18.24 | 18.37 | 18.09 | 18.09 | 1,427,480 | -0.16(-0.89%) |
Jan 03, 2014 | 18.24 | 18.31 | 18.11 | 18.25 | 1,495,322 | -0.06(-0.34%) |
Jan 02, 2014 | 18.52 | 18.67 | 18.23 | 18.31 | 1,184,356 | -0.31(-1.67%) |
Dec 31, 2013 | 18.74 | 18.62 | 18.62 | 18.62 | 1,838,551 | -0.22(-1.19%) |
Dec 30, 2013 | 18.78 | 19.01 | 18.78 | 18.85 | 1,036,622 | -0.02(-0.10%) |
Dec 27, 2013 | 18.76 | 18.95 | 18.69 | 18.86 | 851,248 | +0.21(+1.10%) |
Dec 26, 2013 | 18.66 | 18.88 | 18.60 | 18.66 | 1,129,841 | +0.14(+0.77%) |
Dec 24, 2013 | 18.38 | 18.64 | 18.33 | 18.52 | 656,009 | +0.13(+0.71%) |
Dec 23, 2013 | 18.14 | 18.43 | 18.13 | 18.38 | 1,002,185 | +0.27(+1.48%) |
Dec 20, 2013 | 17.94 | 18.29 | 17.90 | 18.12 | 2,706,606 | +0.22(+1.22%) |
Dec 19, 2013 | 17.82 | 17.98 | 17.71 | 17.90 | 1,397,972 | +0.01(+0.03%) |
Dec 18, 2013 | 17.91 | 18.09 | 17.74 | 17.89 | 2,019,888 | -0.14(-0.76%) |
Dec 17, 2013 | 18.12 | 18.26 | 17.84 | 18.03 | 1,891,974 | -0.19(-1.03%) |
Dec 16, 2013 | 18.49 | 18.62 | 18.18 | 18.22 | 1,188,836 | -0.24(-1.28%) |
Dec 13, 2013 | 18.39 | 18.53 | 18.21 | 18.45 | 761,608 | +0.12(+0.68%) |
Dec 12, 2013 | 18.20 | 18.37 | 18.02 | 18.33 | 998,659 | +0.12(+0.69%) |
Dec 11, 2013 | 18.39 | 18.48 | 18.17 | 18.20 | 1,024,579 | -0.12(-0.68%) |
Dec 10, 2013 | 18.35 | 18.61 | 18.29 | 18.33 | 802,225 | -0.02(-0.14%) |
Dec 09, 2013 | 18.37 | 18.43 | 18.24 | 18.35 | 1,024,909 | +0.04(+0.24%) |
Dec 06, 2013 | 18.38 | 18.39 | 18.17 | 18.31 | 562,641 | +0.04(+0.20%) |
Dec 05, 2013 | 18.32 | 18.48 | 18.24 | 18.27 | 650,061 | -0.08(-0.44%) |
Dec 04, 2013 | 18.35 | 18.53 | 18.20 | 18.35 | 859,764 | -0.14(-0.74%) |
Dec 03, 2013 | 18.41 | 18.53 | 18.32 | 18.49 | 911,613 | -0.07(-0.40%) |
Dec 02, 2013 | 18.73 | 18.80 | 18.48 | 18.57 | 1,027,238 | -0.19(-1.03%) |
Nov 29, 2013 | 18.69 | 18.82 | 18.69 | 18.76 | 168,653 | +0.06(+0.30%) |
Nov 27, 2013 | 18.82 | 18.93 | 18.67 | 18.70 | 745,757 | +0.00(+0.00%) |
Nov 26, 2013 | 18.89 | 18.98 | 18.61 | 18.70 | 730,385 | -0.19(-0.99%) |
Nov 25, 2013 | 18.92 | 19.10 | 18.88 | 18.89 | 891,216 | +0.02(+0.10%) |
Nov 22, 2013 | 18.65 | 19.03 | 18.58 | 18.87 | 1,193,173 | +0.29(+1.54%) |
Nov 21, 2013 | 18.37 | 18.70 | 18.37 | 18.58 | 696,699 | +0.21(+1.12%) |
Nov 20, 2013 | 18.28 | 18.44 | 18.10 | 18.38 | 714,983 | +0.16(+0.86%) |
Nov 19, 2013 | 18.38 | 18.38 | 18.09 | 18.22 | 906,900 | -0.22(-1.18%) |
Nov 18, 2013 | 18.58 | 18.70 | 18.27 | 18.44 | 789,725 | -0.14(-0.77%) |
Nov 15, 2013 | 18.42 | 18.75 | 18.35 | 18.58 | 1,204,307 | +0.22(+1.19%) |
Nov 14, 2013 | 18.42 | 18.58 | 18.22 | 18.37 | 1,361,127 | +0.36(+1.97%) |
Nov 12, 2013 | 18.03 | 18.07 | 17.97 | 18.01 | 1,033,932 | -0.01(-0.07%) |
Nov 11, 2013 | 18.31 | 18.38 | 17.92 | 18.02 | 1,043,961 | -0.23(-1.26%) |
Nov 08, 2013 | 18.50 | 18.57 | 18.14 | 18.25 | 1,299,398 | -0.32(-1.75%) |
Nov 07, 2013 | 18.94 | 19.04 | 18.39 | 18.58 | 1,243,373 | -0.37(-1.94%) |
Nov 06, 2013 | 18.72 | 19.01 | 18.50 | 18.95 | 1,414,722 | +0.24(+1.27%) |
Nov 05, 2013 | 18.90 | 19.25 | 18.68 | 18.71 | 1,990,378 | -0.19(-1.01%) |
Nov 04, 2013 | 18.77 | 18.96 | 18.68 | 18.90 | 1,032,231 | +0.19(+1.01%) |