Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.03 | 19.52 | 19.02 | 19.40 | 565,570 | +0.11(+0.59%) |
Jan 30, 2014 | 19.11 | 19.42 | 19.05 | 19.29 | 427,663 | +0.25(+1.31%) |
Jan 29, 2014 | 18.88 | 19.15 | 18.86 | 19.04 | 492,451 | +0.07(+0.35%) |
Jan 28, 2014 | 19.04 | 19.13 | 18.84 | 18.97 | 528,872 | +0.00(+0.00%) |
Jan 27, 2014 | 19.22 | 19.26 | 18.96 | 18.97 | 672,238 | -0.23(-1.19%) |
Jan 24, 2014 | 19.19 | 19.33 | 19.12 | 19.20 | 510,115 | -0.05(-0.24%) |
Jan 23, 2014 | 19.10 | 19.25 | 19.07 | 19.25 | 471,337 | +0.10(+0.53%) |
Jan 22, 2014 | 19.23 | 19.25 | 19.05 | 19.15 | 592,555 | -0.08(-0.42%) |
Jan 21, 2014 | 19.09 | 19.26 | 19.02 | 19.23 | 534,947 | +0.20(+1.03%) |
Jan 17, 2014 | 18.99 | 19.03 | 19.03 | 19.03 | 219,632 | -0.02(-0.11%) |
Jan 16, 2014 | 18.99 | 19.11 | 18.96 | 19.05 | 340,095 | +0.03(+0.18%) |
Jan 15, 2014 | 18.92 | 19.05 | 18.86 | 19.02 | 437,745 | +0.09(+0.50%) |
Jan 14, 2014 | 18.98 | 19.02 | 18.86 | 18.92 | 339,244 | +0.05(+0.25%) |
Jan 13, 2014 | 19.04 | 19.10 | 18.83 | 18.88 | 388,683 | -0.22(-1.13%) |
Jan 10, 2014 | 18.86 | 19.12 | 18.84 | 19.09 | 580,586 | +0.28(+1.50%) |
Jan 09, 2014 | 18.87 | 18.90 | 18.72 | 18.81 | 417,136 | +0.01(+0.07%) |
Jan 08, 2014 | 18.79 | 18.82 | 18.65 | 18.80 | 675,152 | -0.02(-0.11%) |
Jan 07, 2014 | 18.74 | 18.92 | 18.71 | 18.82 | 712,150 | +0.15(+0.83%) |
Jan 06, 2014 | 18.90 | 18.90 | 18.66 | 18.66 | 555,198 | -0.15(-0.82%) |
Jan 03, 2014 | 18.78 | 18.92 | 18.71 | 18.82 | 637,732 | +0.07(+0.39%) |
Jan 02, 2014 | 19.15 | 19.19 | 18.72 | 18.74 | 840,261 | -0.23(-1.21%) |
Dec 31, 2013 | 18.92 | 18.97 | 18.97 | 18.97 | 572,559 | +0.04(+0.21%) |
Dec 30, 2013 | 18.94 | 19.04 | 18.89 | 18.93 | 326,757 | -0.01(-0.07%) |
Dec 27, 2013 | 18.96 | 18.97 | 18.80 | 18.94 | 189,968 | +0.05(+0.25%) |
Dec 26, 2013 | 18.96 | 19.00 | 18.87 | 18.90 | 373,227 | -0.04(-0.21%) |
Dec 24, 2013 | 18.86 | 19.00 | 18.86 | 18.94 | 168,938 | +0.07(+0.39%) |
Dec 23, 2013 | 19.13 | 19.15 | 18.86 | 18.86 | 441,075 | -0.21(-1.09%) |
Dec 20, 2013 | 18.84 | 19.10 | 18.75 | 19.07 | 1,600,264 | +0.34(+1.83%) |
Dec 19, 2013 | 18.85 | 18.86 | 18.59 | 18.73 | 548,576 | -0.13(-0.71%) |
Dec 18, 2013 | 18.59 | 18.88 | 18.43 | 18.86 | 453,929 | +0.26(+1.41%) |
Dec 17, 2013 | 18.54 | 18.65 | 18.45 | 18.60 | 428,419 | +0.04(+0.22%) |
Dec 16, 2013 | 18.56 | 18.63 | 18.41 | 18.56 | 656,762 | +0.22(+1.17%) |
Dec 13, 2013 | 18.36 | 18.44 | 18.25 | 18.34 | 470,368 | +0.03(+0.18%) |
Dec 12, 2013 | 18.06 | 18.34 | 18.04 | 18.31 | 451,931 | +0.22(+1.19%) |
Dec 11, 2013 | 18.30 | 18.30 | 18.02 | 18.10 | 456,118 | -0.18(-0.99%) |
Dec 10, 2013 | 18.42 | 18.51 | 18.19 | 18.28 | 350,062 | -0.19(-1.02%) |
Dec 09, 2013 | 18.62 | 18.63 | 18.28 | 18.47 | 574,299 | -0.11(-0.62%) |
Dec 06, 2013 | 18.36 | 18.59 | 18.30 | 18.58 | 433,709 | +0.35(+1.92%) |
Dec 05, 2013 | 18.25 | 18.31 | 18.10 | 18.23 | 246,095 | +0.00(+0.00%) |
Dec 04, 2013 | 18.10 | 18.30 | 18.02 | 18.23 | 249,805 | +0.06(+0.33%) |
Dec 03, 2013 | 18.15 | 18.28 | 18.06 | 18.17 | 525,273 | +0.01(+0.04%) |
Dec 02, 2013 | 18.37 | 18.37 | 18.11 | 18.16 | 485,345 | -0.18(-0.95%) |
Nov 29, 2013 | 18.36 | 18.46 | 18.28 | 18.34 | 248,364 | +0.03(+0.18%) |
Nov 27, 2013 | 18.32 | 18.34 | 18.21 | 18.30 | 376,018 | +0.01(+0.07%) |
Nov 26, 2013 | 18.33 | 18.46 | 18.17 | 18.29 | 581,683 | -0.01(-0.07%) |
Nov 25, 2013 | 18.52 | 18.52 | 18.24 | 18.30 | 530,986 | -0.15(-0.80%) |
Nov 22, 2013 | 18.58 | 18.63 | 18.38 | 18.45 | 580,043 | -0.13(-0.69%) |
Nov 21, 2013 | 18.53 | 18.61 | 18.46 | 18.58 | 285,052 | +0.12(+0.66%) |
Nov 20, 2013 | 18.62 | 18.63 | 18.42 | 18.46 | 277,252 | -0.08(-0.44%) |
Nov 19, 2013 | 18.52 | 18.65 | 18.45 | 18.54 | 609,466 | +0.07(+0.38%) |
Nov 18, 2013 | 18.58 | 18.58 | 18.37 | 18.47 | 533,265 | +0.01(+0.04%) |
Nov 15, 2013 | 18.54 | 18.63 | 18.31 | 18.46 | 637,776 | -0.06(-0.32%) |
Nov 14, 2013 | 18.58 | 18.68 | 18.48 | 18.52 | 558,749 | -0.01(-0.04%) |
Nov 13, 2013 | 18.34 | 18.55 | 18.22 | 18.53 | 523,700 | +0.09(+0.51%) |
Nov 12, 2013 | 18.50 | 18.54 | 18.35 | 18.44 | 712,020 | -0.03(-0.18%) |
Nov 11, 2013 | 18.50 | 18.59 | 18.28 | 18.47 | 575,897 | -0.06(-0.32%) |
Nov 08, 2013 | 18.56 | 18.62 | 18.27 | 18.53 | 543,123 | -0.04(-0.22%) |
Nov 07, 2013 | 18.76 | 18.82 | 18.53 | 18.57 | 475,703 | -0.18(-0.96%) |
Nov 06, 2013 | 18.63 | 18.82 | 18.53 | 18.75 | 340,748 | +0.21(+1.15%) |
Nov 05, 2013 | 18.72 | 18.79 | 18.49 | 18.54 | 442,162 | -0.21(-1.14%) |
Nov 04, 2013 | 18.62 | 18.77 | 18.46 | 18.75 | 415,571 | +0.19(+1.00%) |