Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.13 | 16.26 | 16.04 | 16.17 | 0 | -0.31(-1.91%) |
Jan 30, 2014 | 16.56 | 16.56 | 16.45 | 16.48 | 753,103 | -0.12(-0.69%) |
Jan 29, 2014 | 16.60 | 16.75 | 16.53 | 16.60 | 407,828 | -0.34(-2.04%) |
Jan 28, 2014 | 16.92 | 16.98 | 16.89 | 16.95 | 642,345 | -0.12(-0.73%) |
Jan 27, 2014 | 17.04 | 17.16 | 16.95 | 17.07 | 667,134 | -0.02(-0.12%) |
Jan 24, 2014 | 17.40 | 17.40 | 17.09 | 17.09 | 0 | -0.36(-2.06%) |
Jan 23, 2014 | 17.48 | 17.54 | 17.41 | 17.45 | 642,288 | +0.09(+0.55%) |
Jan 22, 2014 | 17.35 | 17.42 | 17.32 | 17.36 | 469,841 | +0.12(+0.73%) |
Jan 21, 2014 | 17.19 | 17.24 | 17.05 | 17.23 | 339,647 | +0.44(+2.62%) |
Jan 17, 2014 | 16.79 | 16.79 | 16.79 | 0 | -0.10(-0.59%) | |
Jan 16, 2014 | 16.99 | 16.99 | 16.83 | 16.89 | 508,234 | -0.26(-1.52%) |
Jan 15, 2014 | 16.96 | 17.17 | 17.04 | 17.15 | 253,493 | +0.19(+1.12%) |
Jan 14, 2014 | 16.85 | 16.97 | 16.76 | 16.96 | 625,823 | +0.45(+2.73%) |
Jan 13, 2014 | 16.60 | 16.60 | 16.50 | 16.51 | 463,023 | -0.18(-1.10%) |
Jan 10, 2014 | 16.65 | 16.72 | 16.60 | 16.69 | 417,956 | +0.03(+0.20%) |
Jan 09, 2014 | 16.72 | 16.75 | 16.58 | 16.66 | 431,878 | +0.02(+0.12%) |
Jan 08, 2014 | 16.56 | 16.64 | 16.50 | 16.64 | 426,723 | +0.03(+0.18%) |
Jan 07, 2014 | 16.61 | 16.65 | 16.54 | 16.61 | 1,369,880 | -0.02(-0.12%) |
Jan 06, 2014 | 16.58 | 16.65 | 16.53 | 16.63 | 233,654 | -0.03(-0.20%) |
Jan 03, 2014 | 16.64 | 16.73 | 16.63 | 16.66 | 0 | +0.14(+0.87%) |
Jan 02, 2014 | 16.69 | 16.69 | 16.50 | 16.52 | 491,063 | -0.74(-4.29%) |
Dec 31, 2013 | 17.26 | 17.26 | 17.26 | 0 | +0.04(+0.23%) | |
Dec 30, 2013 | 17.16 | 17.25 | 17.14 | 17.22 | 380,330 | -0.07(-0.40%) |
Dec 27, 2013 | 17.25 | 17.33 | 17.22 | 17.29 | 0 | +0.14(+0.82%) |
Dec 26, 2013 | 17.09 | 17.15 | 17.07 | 17.15 | 238,210 | +0.00(+0.00%) |
Dec 24, 2013 | 17.06 | 17.15 | 17.02 | 17.15 | 427,697 | +0.09(+0.55%) |
Dec 23, 2013 | 16.94 | 17.07 | 16.93 | 17.06 | 541,132 | +0.07(+0.39%) |
Dec 20, 2013 | 16.92 | 16.99 | 16.89 | 16.99 | 0 | +0.16(+0.95%) |
Dec 19, 2013 | 16.70 | 16.90 | 16.65 | 16.83 | 724,579 | +0.38(+2.31%) |
Dec 18, 2013 | 16.46 | 16.56 | 16.38 | 16.45 | 664,740 | +0.31(+1.92%) |
Dec 17, 2013 | 16.28 | 16.30 | 16.12 | 16.14 | 313,433 | -0.06(-0.40%) |
Dec 16, 2013 | 16.16 | 16.27 | 16.11 | 16.20 | 478,562 | +0.58(+3.75%) |
Dec 13, 2013 | 15.64 | 15.64 | 15.50 | 15.62 | 0 | -0.03(-0.19%) |
Dec 12, 2013 | 15.65 | 15.72 | 15.58 | 15.65 | 438,986 | -0.03(-0.19%) |
Dec 11, 2013 | 15.82 | 15.85 | 15.68 | 15.68 | 381,743 | -0.13(-0.82%) |
Dec 10, 2013 | 15.87 | 15.90 | 15.81 | 15.81 | 373,468 | -0.04(-0.25%) |
Dec 09, 2013 | 15.81 | 15.90 | 15.81 | 15.85 | 242,418 | -0.00(-0.01%) |
Dec 06, 2013 | 15.70 | 15.88 | 15.69 | 15.85 | 117,152 | +0.36(+2.34%) |
Dec 05, 2013 | 15.48 | 15.54 | 15.43 | 15.49 | 203,484 | +0.06(+0.40%) |
Dec 04, 2013 | 15.29 | 15.49 | 15.27 | 15.43 | 220,354 | -0.06(-0.40%) |
Dec 03, 2013 | 15.47 | 15.56 | 15.42 | 15.49 | 335,854 | -0.21(-1.34%) |
Dec 02, 2013 | 15.79 | 16.50 | 15.69 | 15.70 | 234,984 | -0.17(-1.06%) |
Nov 29, 2013 | 15.85 | 15.94 | 15.84 | 15.87 | 186,686 | +0.09(+0.57%) |
Nov 27, 2013 | 15.87 | 15.89 | 15.76 | 15.78 | 220,443 | -0.03(-0.19%) |
Nov 26, 2013 | 15.58 | 15.83 | 15.53 | 15.81 | 467,992 | +0.45(+2.93%) |
Nov 25, 2013 | 15.36 | 15.39 | 15.31 | 15.36 | 161,346 | +0.09(+0.59%) |
Nov 22, 2013 | 15.27 | 15.36 | 15.22 | 15.27 | 361,740 | +0.09(+0.59%) |
Nov 21, 2013 | 15.16 | 15.22 | 15.05 | 15.18 | 202,044 | +0.25(+1.68%) |
Nov 20, 2013 | 15.06 | 15.10 | 14.91 | 14.93 | 1,051,617 | -0.23(-1.52%) |
Nov 19, 2013 | 15.14 | 15.24 | 15.12 | 15.16 | 192,989 | +0.02(+0.13%) |
Nov 18, 2013 | 15.18 | 15.22 | 15.12 | 15.14 | 290,452 | -0.03(-0.19%) |
Nov 15, 2013 | 15.11 | 15.19 | 15.08 | 15.17 | 304,549 | +0.15(+0.99%) |
Nov 14, 2013 | 14.99 | 15.10 | 14.97 | 15.02 | 329,425 | -0.05(-0.33%) |
Nov 13, 2013 | 14.91 | 15.11 | 14.80 | 15.07 | 315,870 | +0.14(+0.94%) |
Nov 12, 2013 | 14.98 | 15.01 | 14.91 | 14.93 | 225,940 | -0.12(-0.80%) |
Nov 11, 2013 | 15.04 | 15.20 | 15.01 | 15.05 | 228,343 | -0.16(-1.05%) |
Nov 08, 2013 | 15.15 | 15.24 | 15.07 | 15.21 | 384,873 | +0.10(+0.65%) |
Nov 07, 2013 | 15.55 | 16.34 | 14.44 | 15.11 | 205,962 | -0.58(-3.68%) |
Nov 06, 2013 | 15.70 | 15.78 | 15.62 | 15.69 | 340,245 | -0.14(-0.88%) |
Nov 05, 2013 | 15.91 | 15.95 | 15.76 | 15.83 | 434,022 | -0.06(-0.40%) |
Nov 04, 2013 | 15.88 | 15.92 | 15.86 | 15.89 | 397,004 | +0.09(+0.59%) |