Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.21 | 17.50 | 17.02 | 17.45 | 326,794 | +0.09(+0.50%) |
Jan 30, 2014 | 17.58 | 17.58 | 17.19 | 17.36 | 216,279 | -0.12(-0.67%) |
Jan 29, 2014 | 17.48 | 17.80 | 17.44 | 17.48 | 236,727 | -0.10(-0.55%) |
Jan 28, 2014 | 17.63 | 17.96 | 17.48 | 17.58 | 315,613 | +0.05(+0.28%) |
Jan 27, 2014 | 17.77 | 18.03 | 17.34 | 17.53 | 267,484 | -0.21(-1.20%) |
Jan 24, 2014 | 17.99 | 18.05 | 17.50 | 17.74 | 294,184 | -0.25(-1.40%) |
Jan 23, 2014 | 18.13 | 18.33 | 17.87 | 17.99 | 289,211 | -0.14(-0.75%) |
Jan 22, 2014 | 18.13 | 18.30 | 17.97 | 18.13 | 372,912 | -0.02(-0.11%) |
Jan 21, 2014 | 18.10 | 18.17 | 17.80 | 18.15 | 378,426 | +0.17(+0.92%) |
Jan 17, 2014 | 18.13 | 17.98 | 17.98 | 17.98 | 289,268 | -0.21(-1.17%) |
Jan 16, 2014 | 18.30 | 18.41 | 17.91 | 18.20 | 347,273 | -0.20(-1.11%) |
Jan 15, 2014 | 18.23 | 18.56 | 18.05 | 18.40 | 464,412 | +0.17(+0.96%) |
Jan 14, 2014 | 17.79 | 18.37 | 17.79 | 18.23 | 415,621 | +0.46(+2.57%) |
Jan 13, 2014 | 17.93 | 18.01 | 17.65 | 17.77 | 277,878 | -0.17(-0.92%) |
Jan 10, 2014 | 17.95 | 18.12 | 17.83 | 17.94 | 270,282 | -0.03(-0.16%) |
Jan 09, 2014 | 17.91 | 17.96 | 17.58 | 17.96 | 394,103 | +0.00(+0.00%) |
Jan 08, 2014 | 18.02 | 18.13 | 17.84 | 17.96 | 273,556 | -0.02(-0.11%) |
Jan 07, 2014 | 18.52 | 18.52 | 17.96 | 17.98 | 530,692 | -0.41(-2.22%) |
Jan 06, 2014 | 18.60 | 18.72 | 18.18 | 18.39 | 300,858 | -0.20(-1.10%) |
Jan 03, 2014 | 18.31 | 18.68 | 18.31 | 18.60 | 217,832 | +0.17(+0.90%) |
Jan 02, 2014 | 18.63 | 18.66 | 18.35 | 18.43 | 445,447 | -0.20(-1.09%) |
Dec 31, 2013 | 18.64 | 18.63 | 18.63 | 18.63 | 773,578 | +0.02(+0.10%) |
Dec 30, 2013 | 18.60 | 18.76 | 18.47 | 18.62 | 583,990 | +0.07(+0.37%) |
Dec 27, 2013 | 18.11 | 18.55 | 18.08 | 18.55 | 467,254 | +0.49(+2.69%) |
Dec 26, 2013 | 18.02 | 18.41 | 17.99 | 18.06 | 317,896 | +0.06(+0.32%) |
Dec 24, 2013 | 17.87 | 18.35 | 17.80 | 18.00 | 200,472 | +0.19(+1.09%) |
Dec 23, 2013 | 17.48 | 17.92 | 17.41 | 17.81 | 567,793 | +0.35(+2.00%) |
Dec 20, 2013 | 17.52 | 17.52 | 17.22 | 17.46 | 568,684 | +0.04(+0.22%) |
Dec 19, 2013 | 17.73 | 17.95 | 17.35 | 17.42 | 602,635 | -0.31(-1.75%) |
Dec 18, 2013 | 17.46 | 17.86 | 17.40 | 17.73 | 593,699 | +0.30(+1.73%) |
Dec 17, 2013 | 17.19 | 17.48 | 17.07 | 17.43 | 379,793 | +0.21(+1.24%) |
Dec 16, 2013 | 17.16 | 17.35 | 17.09 | 17.22 | 543,858 | +0.07(+0.40%) |
Dec 13, 2013 | 17.21 | 17.39 | 17.02 | 17.15 | 399,237 | -0.02(-0.11%) |
Dec 12, 2013 | 17.24 | 17.25 | 17.01 | 17.17 | 555,443 | -0.03(-0.17%) |
Dec 11, 2013 | 17.16 | 17.40 | 17.00 | 17.20 | 523,930 | +0.10(+0.57%) |
Dec 10, 2013 | 17.41 | 17.56 | 17.04 | 17.10 | 471,894 | -0.36(-2.06%) |
Dec 09, 2013 | 17.09 | 17.59 | 17.05 | 17.46 | 453,390 | +0.37(+2.16%) |
Dec 06, 2013 | 17.18 | 17.32 | 16.90 | 17.09 | 588,708 | -0.05(-0.28%) |
Dec 05, 2013 | 17.43 | 17.50 | 16.95 | 17.14 | 660,440 | -0.29(-1.67%) |
Dec 04, 2013 | 17.39 | 17.70 | 17.27 | 17.43 | 477,306 | -0.02(-0.11%) |
Dec 03, 2013 | 17.30 | 17.50 | 16.99 | 17.45 | 500,400 | +0.15(+0.84%) |
Dec 02, 2013 | 17.26 | 17.92 | 17.19 | 17.30 | 879,377 | +0.08(+0.45%) |
Nov 29, 2013 | 17.23 | 17.33 | 17.01 | 17.23 | 347,014 | +0.04(+0.23%) |
Nov 27, 2013 | 16.95 | 17.21 | 16.78 | 17.19 | 513,148 | +0.22(+1.32%) |
Nov 26, 2013 | 17.00 | 17.14 | 16.90 | 16.96 | 605,300 | -0.04(-0.23%) |
Nov 25, 2013 | 16.99 | 17.07 | 16.86 | 17.00 | 518,679 | +0.05(+0.29%) |
Nov 22, 2013 | 17.01 | 17.37 | 16.65 | 16.95 | 574,104 | -0.06(-0.34%) |
Nov 21, 2013 | 17.33 | 17.34 | 16.33 | 17.01 | 1,890,390 | -0.29(-1.68%) |
Nov 20, 2013 | 17.90 | 17.95 | 17.08 | 17.30 | 823,076 | +0.09(+0.51%) |
Nov 19, 2013 | 17.29 | 17.46 | 17.09 | 17.22 | 473,994 | -0.09(-0.51%) |
Nov 18, 2013 | 17.47 | 17.64 | 17.27 | 17.30 | 923,649 | -0.07(-0.39%) |
Nov 15, 2013 | 17.40 | 17.48 | 17.09 | 17.37 | 580,437 | -0.11(-0.61%) |
Nov 14, 2013 | 17.92 | 17.96 | 17.10 | 17.48 | 957,021 | -0.47(-2.60%) |
Nov 13, 2013 | 18.30 | 18.35 | 17.63 | 17.95 | 802,614 | -0.52(-2.84%) |
Nov 12, 2013 | 18.48 | 18.58 | 18.24 | 18.47 | 356,289 | -0.07(-0.37%) |
Nov 11, 2013 | 19.35 | 19.35 | 18.26 | 18.54 | 562,745 | -0.82(-4.21%) |
Nov 08, 2013 | 20.51 | 21.09 | 19.31 | 19.35 | 797,621 | -1.03(-5.05%) |
Nov 07, 2013 | 18.11 | 21.36 | 18.11 | 20.38 | 2,388,487 | +2.78(+15.78%) |
Nov 06, 2013 | 17.77 | 18.06 | 17.58 | 17.61 | 247,853 | -0.11(-0.60%) |
Nov 05, 2013 | 17.79 | 17.99 | 17.55 | 17.71 | 284,040 | -0.08(-0.44%) |
Nov 04, 2013 | 18.18 | 18.25 | 17.77 | 17.79 | 388,445 | -0.36(-1.98%) |