Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.60 | 16.74 | 16.35 | 16.47 | 169,276 | -0.15(-0.90%) |
Jan 30, 2014 | 16.83 | 16.96 | 16.60 | 16.62 | 146,723 | -0.13(-0.78%) |
Jan 29, 2014 | 17.00 | 17.01 | 16.66 | 16.75 | 168,898 | -0.25(-1.47%) |
Jan 28, 2014 | 16.98 | 17.11 | 16.79 | 17.00 | 562,919 | +0.11(+0.65%) |
Jan 27, 2014 | 17.25 | 17.50 | 16.04 | 16.89 | 921,096 | +0.20(+1.20%) |
Jan 24, 2014 | 16.95 | 16.95 | 16.65 | 16.69 | 379,866 | -0.26(-1.53%) |
Jan 23, 2014 | 17.22 | 17.38 | 16.90 | 16.95 | 280,164 | -0.25(-1.45%) |
Jan 22, 2014 | 17.50 | 17.66 | 17.17 | 17.20 | 363,546 | -0.28(-1.60%) |
Jan 21, 2014 | 17.85 | 17.85 | 17.46 | 17.48 | 364,789 | -0.37(-2.07%) |
Jan 20, 2014 | 17.57 | 17.88 | 17.57 | 17.85 | 25,293 | +0.12(+0.68%) |
Jan 17, 2014 | 17.50 | 17.77 | 17.46 | 17.73 | 392,563 | +0.22(+1.26%) |
Jan 16, 2014 | 17.50 | 17.57 | 17.40 | 17.51 | 267,448 | +0.01(+0.06%) |
Jan 15, 2014 | 17.74 | 17.91 | 17.45 | 17.50 | 206,942 | -0.24(-1.35%) |
Jan 14, 2014 | 17.99 | 18.01 | 17.61 | 17.74 | 242,532 | -0.19(-1.06%) |
Jan 13, 2014 | 18.23 | 18.30 | 17.87 | 17.93 | 185,758 | -0.32(-1.75%) |
Jan 10, 2014 | 18.23 | 18.37 | 18.18 | 18.25 | 61,758 | +0.00(+0.00%) |
Jan 09, 2014 | 18.50 | 18.54 | 18.12 | 18.25 | 71,237 | -0.14(-0.76%) |
Jan 08, 2014 | 18.59 | 18.67 | 18.37 | 18.39 | 283,797 | -0.35(-1.87%) |
Jan 07, 2014 | 18.34 | 18.74 | 18.34 | 18.74 | 166,507 | +0.47(+2.57%) |
Jan 06, 2014 | 18.30 | 18.48 | 18.15 | 18.27 | 271,071 | +0.01(+0.05%) |
Jan 03, 2014 | 18.38 | 18.50 | 18.20 | 18.26 | 368,559 | +0.05(+0.27%) |
Jan 02, 2014 | 18.01 | 18.44 | 18.00 | 18.21 | 278,924 | +0.28(+1.56%) |
Dec 31, 2013 | 17.93 | 17.93 | 17.93 | 0 | -0.12(-0.66%) | |
Dec 30, 2013 | 18.08 | 18.25 | 17.95 | 18.05 | 65,036 | +0.03(+0.17%) |
Dec 27, 2013 | 18.08 | 18.26 | 17.74 | 18.02 | 233,060 | -0.12(-0.66%) |
Dec 24, 2013 | 18.14 | 18.14 | 18.14 | 0 | -0.07(-0.38%) | |
Dec 23, 2013 | 18.79 | 18.79 | 18.09 | 18.21 | 221,220 | -0.58(-3.09%) |
Dec 20, 2013 | 18.82 | 19.14 | 18.60 | 18.79 | 3,164,669 | -0.13(-0.69%) |
Dec 19, 2013 | 18.94 | 18.94 | 18.52 | 18.92 | 423,426 | +0.07(+0.37%) |
Dec 18, 2013 | 18.75 | 18.85 | 18.39 | 18.85 | 242,799 | +0.09(+0.48%) |
Dec 17, 2013 | 18.40 | 18.79 | 18.16 | 18.76 | 243,041 | +0.46(+2.51%) |
Dec 16, 2013 | 18.80 | 18.91 | 18.26 | 18.30 | 412,003 | -0.15(-0.81%) |
Dec 13, 2013 | 18.32 | 18.73 | 18.25 | 18.45 | 273,619 | +0.06(+0.33%) |
Dec 12, 2013 | 18.53 | 18.71 | 18.01 | 18.39 | 556,334 | -0.41(-2.18%) |
Dec 11, 2013 | 19.70 | 19.70 | 18.70 | 18.80 | 1,011,313 | -1.19(-5.95%) |
Dec 10, 2013 | 20.11 | 20.37 | 19.95 | 19.99 | 99,834 | -0.06(-0.30%) |
Dec 09, 2013 | 20.15 | 20.23 | 20.00 | 20.05 | 45,518 | -0.04(-0.20%) |
Dec 06, 2013 | 20.33 | 20.33 | 19.94 | 20.09 | 57,000 | -0.24(-1.18%) |
Dec 05, 2013 | 20.42 | 20.50 | 20.21 | 20.33 | 27,057 | -0.10(-0.49%) |
Dec 04, 2013 | 20.50 | 20.57 | 20.01 | 20.43 | 68,778 | -0.18(-0.87%) |
Dec 03, 2013 | 20.61 | 20.98 | 20.41 | 20.61 | 368,295 | -0.09(-0.43%) |
Dec 02, 2013 | 20.78 | 20.95 | 20.55 | 20.70 | 145,040 | +0.15(+0.73%) |
Nov 29, 2013 | 20.65 | 20.70 | 20.42 | 20.55 | 84,901 | -0.05(-0.24%) |
Nov 28, 2013 | 20.60 | 20.79 | 20.40 | 20.60 | 103,495 | +0.01(+0.05%) |
Nov 27, 2013 | 21.20 | 21.20 | 20.53 | 20.59 | 160,792 | -0.55(-2.60%) |
Nov 26, 2013 | 20.61 | 21.14 | 20.43 | 21.14 | 300,199 | +0.52(+2.52%) |
Nov 25, 2013 | 20.05 | 20.83 | 20.05 | 20.62 | 114,288 | +0.60(+3.00%) |
Nov 22, 2013 | 19.99 | 20.16 | 19.74 | 20.02 | 133,432 | +0.02(+0.10%) |
Nov 21, 2013 | 19.61 | 20.00 | 19.61 | 20.00 | 198,214 | +0.45(+2.30%) |
Nov 20, 2013 | 19.54 | 19.72 | 19.49 | 19.55 | 75,532 | +0.10(+0.51%) |
Nov 19, 2013 | 19.42 | 19.81 | 19.41 | 19.45 | 46,902 | +0.09(+0.46%) |
Nov 18, 2013 | 19.34 | 20.00 | 19.23 | 19.36 | 90,822 | +0.07(+0.36%) |
Nov 15, 2013 | 19.33 | 19.48 | 19.14 | 19.29 | 92,836 | -0.20(-1.03%) |
Nov 14, 2013 | 20.15 | 20.17 | 19.27 | 19.49 | 179,783 | -0.62(-3.08%) |
Nov 12, 2013 | 20.05 | 20.19 | 19.80 | 20.11 | 127,039 | -0.09(-0.45%) |
Nov 11, 2013 | 19.64 | 20.34 | 19.64 | 20.20 | 500,608 | +0.56(+2.85%) |
Nov 08, 2013 | 19.41 | 19.75 | 19.19 | 19.64 | 162,195 | +0.28(+1.45%) |
Nov 07, 2013 | 19.44 | 19.44 | 18.98 | 19.36 | 74,927 | +0.05(+0.26%) |
Nov 06, 2013 | 19.41 | 19.67 | 19.15 | 19.31 | 64,674 | -0.09(-0.46%) |
Nov 05, 2013 | 19.85 | 19.85 | 19.15 | 19.40 | 122,242 | -0.50(-2.51%) |
Nov 04, 2013 | 19.90 | 20.20 | 19.70 | 19.90 | 101,107 | +0.08(+0.40%) |