Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.30 | 18.97 | 17.88 | 17.90 | 783,128 | -0.70(-3.76%) |
Jan 30, 2014 | 18.74 | 18.96 | 18.50 | 18.60 | 471,091 | -0.01(-0.05%) |
Jan 29, 2014 | 18.63 | 18.90 | 18.30 | 18.61 | 536,093 | -0.29(-1.53%) |
Jan 28, 2014 | 18.40 | 19.16 | 18.18 | 18.90 | 536,835 | +0.58(+3.17%) |
Jan 27, 2014 | 19.12 | 19.13 | 18.07 | 18.32 | 271,624 | -0.72(-3.78%) |
Jan 24, 2014 | 19.19 | 19.48 | 18.85 | 19.04 | 448,254 | -0.32(-1.65%) |
Jan 23, 2014 | 19.41 | 19.55 | 19.09 | 19.36 | 452,350 | -0.02(-0.10%) |
Jan 22, 2014 | 19.40 | 19.51 | 19.22 | 19.38 | 252,079 | -0.04(-0.21%) |
Jan 21, 2014 | 19.59 | 19.59 | 19.12 | 19.42 | 367,637 | -0.04(-0.21%) |
Jan 17, 2014 | 19.50 | 19.46 | 19.46 | 19.46 | 272,300 | -0.08(-0.41%) |
Jan 16, 2014 | 19.50 | 19.67 | 19.31 | 19.54 | 641,334 | +0.05(+0.26%) |
Jan 15, 2014 | 19.50 | 19.54 | 19.26 | 19.49 | 384,744 | -0.01(-0.05%) |
Jan 14, 2014 | 19.51 | 19.60 | 19.33 | 19.50 | 470,918 | -0.07(-0.36%) |
Jan 13, 2014 | 19.65 | 19.82 | 19.18 | 19.57 | 542,967 | -0.15(-0.76%) |
Jan 10, 2014 | 19.62 | 19.81 | 19.26 | 19.72 | 570,076 | +0.16(+0.82%) |
Jan 09, 2014 | 19.30 | 19.90 | 19.25 | 19.56 | 900,595 | +0.37(+1.93%) |
Jan 08, 2014 | 18.68 | 19.21 | 18.51 | 19.19 | 539,562 | +0.56(+3.01%) |
Jan 07, 2014 | 18.70 | 18.83 | 18.50 | 18.63 | 376,526 | +0.05(+0.27%) |
Jan 06, 2014 | 18.75 | 18.80 | 18.32 | 18.58 | 277,318 | -0.14(-0.75%) |
Jan 03, 2014 | 18.04 | 18.91 | 17.99 | 18.72 | 513,687 | +0.69(+3.83%) |
Jan 02, 2014 | 17.56 | 18.07 | 17.34 | 18.03 | 574,389 | +0.35(+1.98%) |
Dec 31, 2013 | 17.98 | 17.68 | 17.68 | 17.68 | 251,200 | -0.31(-1.72%) |
Dec 30, 2013 | 17.93 | 18.04 | 17.84 | 17.99 | 305,407 | +0.11(+0.62%) |
Dec 27, 2013 | 17.73 | 17.95 | 17.52 | 17.88 | 313,666 | +0.23(+1.30%) |
Dec 26, 2013 | 17.55 | 18.22 | 17.55 | 17.65 | 568,729 | +0.12(+0.68%) |
Dec 24, 2013 | 17.54 | 17.83 | 17.46 | 17.53 | 222,741 | -0.02(-0.11%) |
Dec 23, 2013 | 17.40 | 17.67 | 17.38 | 17.55 | 713,727 | +0.15(+0.86%) |
Dec 20, 2013 | 17.45 | 17.49 | 17.08 | 17.40 | 1,634,064 | -0.05(-0.29%) |
Dec 19, 2013 | 17.75 | 17.78 | 17.26 | 17.45 | 732,581 | -0.33(-1.86%) |
Dec 18, 2013 | 17.57 | 17.80 | 17.18 | 17.78 | 416,274 | +0.20(+1.14%) |
Dec 17, 2013 | 17.81 | 17.96 | 17.45 | 17.58 | 511,715 | -0.23(-1.29%) |
Dec 16, 2013 | 17.27 | 17.90 | 17.27 | 17.81 | 1,119,996 | +0.56(+3.25%) |
Dec 13, 2013 | 17.20 | 17.43 | 17.06 | 17.25 | 407,191 | +0.10(+0.58%) |
Dec 12, 2013 | 17.31 | 17.52 | 17.02 | 17.15 | 380,331 | -0.11(-0.64%) |
Dec 11, 2013 | 17.25 | 17.45 | 16.79 | 17.26 | 324,886 | +0.03(+0.17%) |
Dec 10, 2013 | 17.30 | 17.53 | 17.06 | 17.23 | 320,128 | -0.29(-1.66%) |
Dec 09, 2013 | 17.61 | 17.69 | 17.22 | 17.52 | 182,626 | +0.00(+0.00%) |
Dec 06, 2013 | 17.65 | 17.90 | 17.37 | 17.52 | 0 | +0.07(+0.40%) |
Dec 05, 2013 | 17.51 | 17.73 | 17.37 | 17.45 | 0 | -0.01(-0.06%) |
Dec 04, 2013 | 17.71 | 17.71 | 17.32 | 17.46 | 0 | -0.29(-1.66%) |
Dec 03, 2013 | 17.85 | 18.07 | 17.50 | 17.75 | 0 | -0.16(-0.87%) |
Dec 02, 2013 | 17.77 | 18.00 | 17.49 | 17.91 | 159,941 | +0.12(+0.67%) |
Nov 29, 2013 | 18.03 | 18.14 | 17.76 | 17.79 | 0 | -0.13(-0.73%) |
Nov 27, 2013 | 17.85 | 18.00 | 17.66 | 17.92 | 0 | +0.09(+0.50%) |
Nov 26, 2013 | 18.09 | 18.12 | 17.65 | 17.83 | 0 | -0.21(-1.16%) |
Nov 25, 2013 | 17.77 | 18.15 | 17.75 | 18.04 | 245,389 | +0.26(+1.46%) |
Nov 22, 2013 | 17.38 | 17.85 | 17.35 | 17.78 | 0 | +0.46(+2.66%) |
Nov 21, 2013 | 17.15 | 17.41 | 17.05 | 17.32 | 128,340 | +0.25(+1.46%) |
Nov 20, 2013 | 17.00 | 17.32 | 16.90 | 17.07 | 0 | +0.10(+0.59%) |
Nov 19, 2013 | 17.17 | 17.30 | 16.90 | 16.97 | 199,126 | -0.24(-1.39%) |
Nov 18, 2013 | 17.19 | 17.78 | 17.13 | 17.21 | 0 | +0.10(+0.58%) |
Nov 15, 2013 | 16.88 | 17.15 | 16.77 | 17.11 | 0 | +0.19(+1.12%) |
Nov 14, 2013 | 16.91 | 17.03 | 16.67 | 16.92 | 194,233 | -0.14(-0.82%) |
Nov 12, 2013 | 16.66 | 17.07 | 16.56 | 17.06 | 0 | +0.35(+2.09%) |
Nov 11, 2013 | 17.18 | 17.21 | 16.70 | 16.71 | 0 | -0.44(-2.57%) |
Nov 08, 2013 | 16.89 | 17.21 | 16.84 | 17.15 | 0 | +0.27(+1.60%) |
Nov 07, 2013 | 16.45 | 17.05 | 16.45 | 16.88 | 444,023 | +0.51(+3.12%) |
Nov 06, 2013 | 17.16 | 17.20 | 16.21 | 16.37 | 585,329 | -0.43(-2.56%) |
Nov 05, 2013 | 16.51 | 16.85 | 16.34 | 16.80 | 349,945 | +0.24(+1.45%) |
Nov 04, 2013 | 16.33 | 16.62 | 16.33 | 16.56 | 507,635 | +0.26(+1.60%) |