Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.78 | 19.26 | 18.78 | 19.15 | 573,014 | +0.11(+0.59%) |
Jan 30, 2014 | 18.86 | 19.17 | 18.80 | 19.04 | 433,291 | +0.25(+1.31%) |
Jan 29, 2014 | 18.63 | 18.90 | 18.62 | 18.79 | 498,933 | +0.07(+0.36%) |
Jan 28, 2014 | 18.80 | 18.88 | 18.60 | 18.72 | 535,833 | +0.00(+0.00%) |
Jan 27, 2014 | 18.97 | 19.01 | 18.72 | 18.72 | 681,085 | -0.23(-1.19%) |
Jan 24, 2014 | 18.94 | 19.08 | 18.87 | 18.95 | 516,829 | -0.05(-0.24%) |
Jan 23, 2014 | 18.86 | 19.00 | 18.82 | 19.00 | 477,540 | +0.10(+0.53%) |
Jan 22, 2014 | 18.98 | 19.00 | 18.80 | 18.90 | 600,354 | -0.08(-0.42%) |
Jan 21, 2014 | 18.84 | 19.01 | 18.78 | 18.98 | 541,987 | +0.19(+1.03%) |
Jan 17, 2014 | 18.74 | 18.78 | 18.78 | 18.78 | 222,522 | -0.02(-0.11%) |
Jan 16, 2014 | 18.74 | 18.86 | 18.72 | 18.80 | 344,571 | +0.03(+0.18%) |
Jan 15, 2014 | 18.68 | 18.80 | 18.62 | 18.77 | 443,507 | +0.09(+0.50%) |
Jan 14, 2014 | 18.73 | 18.77 | 18.62 | 18.68 | 343,709 | +0.05(+0.25%) |
Jan 13, 2014 | 18.79 | 18.85 | 18.59 | 18.63 | 393,799 | -0.21(-1.13%) |
Jan 10, 2014 | 18.62 | 18.87 | 18.60 | 18.84 | 588,228 | +0.28(+1.50%) |
Jan 09, 2014 | 18.62 | 18.66 | 18.47 | 18.56 | 422,626 | +0.01(+0.07%) |
Jan 08, 2014 | 18.54 | 18.57 | 18.41 | 18.55 | 684,038 | -0.02(-0.11%) |
Jan 07, 2014 | 18.50 | 18.67 | 18.46 | 18.57 | 721,523 | +0.15(+0.83%) |
Jan 06, 2014 | 18.66 | 18.66 | 18.42 | 18.42 | 562,505 | -0.15(-0.82%) |
Jan 03, 2014 | 18.54 | 18.67 | 18.46 | 18.57 | 646,126 | +0.07(+0.40%) |
Jan 02, 2014 | 18.90 | 18.94 | 18.48 | 18.50 | 851,320 | -0.23(-1.21%) |
Dec 31, 2013 | 18.67 | 18.72 | 18.72 | 18.72 | 580,095 | +0.04(+0.21%) |
Dec 30, 2013 | 18.70 | 18.80 | 18.64 | 18.68 | 331,057 | -0.01(-0.07%) |
Dec 27, 2013 | 18.71 | 18.72 | 18.56 | 18.70 | 192,468 | +0.05(+0.25%) |
Dec 26, 2013 | 18.72 | 18.76 | 18.62 | 18.65 | 378,139 | -0.04(-0.21%) |
Dec 24, 2013 | 18.61 | 18.76 | 18.61 | 18.69 | 171,162 | +0.07(+0.39%) |
Dec 23, 2013 | 18.88 | 18.90 | 18.61 | 18.62 | 446,881 | -0.21(-1.09%) |
Dec 20, 2013 | 18.59 | 18.85 | 18.51 | 18.82 | 1,621,326 | +0.34(+1.83%) |
Dec 19, 2013 | 18.60 | 18.62 | 18.35 | 18.48 | 555,797 | -0.13(-0.71%) |
Dec 18, 2013 | 18.35 | 18.63 | 18.19 | 18.62 | 459,904 | +0.26(+1.41%) |
Dec 17, 2013 | 18.30 | 18.41 | 18.21 | 18.36 | 434,058 | +0.04(+0.22%) |
Dec 16, 2013 | 18.32 | 18.39 | 18.17 | 18.32 | 665,406 | +0.21(+1.17%) |
Dec 13, 2013 | 18.12 | 18.20 | 18.01 | 18.11 | 476,558 | +0.03(+0.18%) |
Dec 12, 2013 | 17.82 | 18.11 | 17.81 | 18.07 | 457,879 | +0.21(+1.19%) |
Dec 11, 2013 | 18.07 | 18.07 | 17.79 | 17.86 | 462,122 | -0.18(-0.99%) |
Dec 10, 2013 | 18.18 | 18.27 | 17.95 | 18.04 | 354,669 | -0.19(-1.02%) |
Dec 09, 2013 | 18.38 | 18.39 | 18.05 | 18.23 | 581,858 | -0.11(-0.62%) |
Dec 06, 2013 | 18.12 | 18.35 | 18.07 | 18.34 | 439,418 | +0.35(+1.92%) |
Dec 05, 2013 | 18.01 | 18.07 | 17.87 | 17.99 | 249,334 | +0.00(+0.00%) |
Dec 04, 2013 | 17.86 | 18.07 | 17.79 | 17.99 | 253,093 | +0.06(+0.33%) |
Dec 03, 2013 | 17.91 | 18.05 | 17.82 | 17.93 | 532,186 | +0.01(+0.04%) |
Dec 02, 2013 | 18.13 | 18.13 | 17.87 | 17.93 | 491,733 | -0.17(-0.95%) |
Nov 29, 2013 | 18.12 | 18.22 | 18.05 | 18.10 | 251,633 | +0.03(+0.18%) |
Nov 27, 2013 | 18.09 | 18.10 | 17.98 | 18.07 | 380,967 | +0.01(+0.07%) |
Nov 26, 2013 | 18.09 | 18.22 | 17.93 | 18.05 | 589,339 | -0.01(-0.07%) |
Nov 25, 2013 | 18.28 | 18.28 | 18.00 | 18.07 | 537,975 | -0.15(-0.80%) |
Nov 22, 2013 | 18.34 | 18.39 | 18.14 | 18.21 | 587,677 | -0.13(-0.69%) |
Nov 21, 2013 | 18.29 | 18.37 | 18.22 | 18.34 | 288,804 | +0.12(+0.66%) |
Nov 20, 2013 | 18.38 | 18.39 | 18.18 | 18.22 | 280,901 | -0.08(-0.44%) |
Nov 19, 2013 | 18.28 | 18.41 | 18.21 | 18.30 | 617,487 | +0.07(+0.38%) |
Nov 18, 2013 | 18.34 | 18.34 | 18.13 | 18.23 | 540,283 | +0.01(+0.04%) |
Nov 15, 2013 | 18.29 | 18.39 | 18.07 | 18.22 | 646,170 | -0.06(-0.32%) |
Nov 14, 2013 | 18.34 | 18.44 | 18.24 | 18.28 | 566,103 | -0.01(-0.04%) |
Nov 13, 2013 | 18.10 | 18.31 | 17.98 | 18.29 | 530,592 | +0.09(+0.51%) |
Nov 12, 2013 | 18.26 | 18.30 | 18.11 | 18.20 | 721,391 | -0.03(-0.18%) |
Nov 11, 2013 | 18.26 | 18.35 | 18.05 | 18.23 | 583,477 | -0.06(-0.32%) |
Nov 08, 2013 | 18.32 | 18.38 | 18.03 | 18.29 | 550,271 | -0.04(-0.21%) |
Nov 07, 2013 | 18.52 | 18.57 | 18.29 | 18.33 | 481,964 | -0.18(-0.96%) |
Nov 06, 2013 | 18.39 | 18.57 | 18.29 | 18.50 | 345,233 | +0.21(+1.15%) |
Nov 05, 2013 | 18.47 | 18.54 | 18.25 | 18.29 | 447,982 | -0.21(-1.14%) |
Nov 04, 2013 | 18.38 | 18.52 | 18.22 | 18.50 | 421,040 | +0.18(+1.00%) |