Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.99 | 17.19 | 16.71 | 17.13 | 860,444 | +0.25(+1.51%) |
Jan 30, 2014 | 15.53 | 16.92 | 15.30 | 16.87 | 636,436 | +0.52(+3.16%) |
Jan 29, 2014 | 16.48 | 16.76 | 16.29 | 16.35 | 473,034 | -0.21(-1.26%) |
Jan 28, 2014 | 16.15 | 16.58 | 16.12 | 16.56 | 544,265 | +0.39(+2.39%) |
Jan 27, 2014 | 16.29 | 16.42 | 16.04 | 16.18 | 482,409 | -0.05(-0.33%) |
Jan 24, 2014 | 16.30 | 16.33 | 15.97 | 16.23 | 612,128 | -0.18(-1.08%) |
Jan 23, 2014 | 16.42 | 16.53 | 16.31 | 16.41 | 433,590 | -0.09(-0.56%) |
Jan 22, 2014 | 16.52 | 16.58 | 16.38 | 16.50 | 262,279 | -0.02(-0.14%) |
Jan 21, 2014 | 16.56 | 16.59 | 16.42 | 16.52 | 453,303 | -0.01(-0.05%) |
Jan 17, 2014 | 16.49 | 16.53 | 16.53 | 16.53 | 337,647 | +0.01(+0.05%) |
Jan 16, 2014 | 16.46 | 16.58 | 16.37 | 16.52 | 243,259 | +0.02(+0.14%) |
Jan 15, 2014 | 16.38 | 16.61 | 16.34 | 16.50 | 395,593 | +0.12(+0.75%) |
Jan 14, 2014 | 16.36 | 16.54 | 16.16 | 16.38 | 513,839 | +0.05(+0.28%) |
Jan 13, 2014 | 16.66 | 16.77 | 16.23 | 16.33 | 405,958 | -0.32(-1.90%) |
Jan 10, 2014 | 16.65 | 16.76 | 16.43 | 16.65 | 422,903 | -0.01(-0.05%) |
Jan 09, 2014 | 16.86 | 16.86 | 16.45 | 16.65 | 478,951 | -0.19(-1.10%) |
Jan 08, 2014 | 16.98 | 17.05 | 16.77 | 16.84 | 521,289 | -0.15(-0.86%) |
Jan 07, 2014 | 17.13 | 17.15 | 16.88 | 16.99 | 518,481 | -0.12(-0.68%) |
Jan 06, 2014 | 17.36 | 17.36 | 16.86 | 17.10 | 545,360 | -0.18(-1.03%) |
Jan 03, 2014 | 17.67 | 17.74 | 17.17 | 17.28 | 317,267 | -0.30(-1.71%) |
Jan 02, 2014 | 17.61 | 17.73 | 17.47 | 17.58 | 685,947 | -0.03(-0.18%) |
Dec 31, 2013 | 17.54 | 17.61 | 17.61 | 17.61 | 372,227 | +0.06(+0.35%) |
Dec 30, 2013 | 17.91 | 18.08 | 17.54 | 17.55 | 645,829 | -0.33(-1.86%) |
Dec 27, 2013 | 17.64 | 17.88 | 17.53 | 17.88 | 400,260 | +0.32(+1.85%) |
Dec 26, 2013 | 17.61 | 17.74 | 17.49 | 17.56 | 257,252 | +0.03(+0.18%) |
Dec 24, 2013 | 17.35 | 17.67 | 17.25 | 17.53 | 153,926 | +0.24(+1.38%) |
Dec 23, 2013 | 17.33 | 17.53 | 17.26 | 17.29 | 488,572 | -0.05(-0.27%) |
Dec 20, 2013 | 17.56 | 17.64 | 17.31 | 17.33 | 1,350,160 | -0.13(-0.75%) |
Dec 19, 2013 | 17.38 | 17.63 | 17.33 | 17.47 | 519,020 | +0.08(+0.44%) |
Dec 18, 2013 | 17.22 | 17.65 | 17.13 | 17.39 | 741,736 | +0.15(+0.90%) |
Dec 17, 2013 | 17.07 | 17.30 | 16.90 | 17.23 | 947,125 | -0.21(-1.19%) |
Dec 16, 2013 | 17.26 | 17.71 | 17.26 | 17.44 | 917,029 | +0.08(+0.49%) |
Dec 13, 2013 | 17.09 | 17.57 | 16.97 | 17.36 | 2,214,706 | +0.92(+5.59%) |
Dec 12, 2013 | 16.32 | 16.46 | 16.22 | 16.44 | 2,016,378 | +0.13(+0.81%) |
Dec 11, 2013 | 16.71 | 16.77 | 16.22 | 16.31 | 1,024,122 | -0.44(-2.63%) |
Dec 10, 2013 | 16.89 | 17.11 | 16.63 | 16.75 | 1,119,265 | -0.25(-1.50%) |
Dec 09, 2013 | 17.04 | 17.13 | 16.79 | 17.00 | 873,143 | +0.02(+0.09%) |
Dec 06, 2013 | 17.61 | 17.73 | 16.98 | 16.99 | 516,774 | -0.41(-2.35%) |
Dec 05, 2013 | 17.15 | 17.70 | 17.02 | 17.40 | 349,918 | +0.27(+1.58%) |
Dec 04, 2013 | 17.26 | 17.55 | 17.01 | 17.13 | 503,595 | -0.22(-1.29%) |
Dec 03, 2013 | 17.23 | 17.57 | 17.23 | 17.35 | 503,097 | +0.05(+0.27%) |
Dec 02, 2013 | 17.51 | 17.74 | 17.27 | 17.30 | 800,798 | -0.20(-1.15%) |
Nov 29, 2013 | 17.54 | 17.74 | 17.43 | 17.50 | 411,468 | +0.09(+0.53%) |
Nov 27, 2013 | 17.33 | 17.57 | 17.23 | 17.41 | 533,556 | +0.21(+1.21%) |
Nov 26, 2013 | 17.11 | 17.26 | 16.99 | 17.20 | 493,863 | +0.05(+0.27%) |
Nov 25, 2013 | 17.16 | 17.22 | 17.01 | 17.16 | 407,240 | +0.00(+0.00%) |
Nov 22, 2013 | 16.89 | 17.17 | 16.72 | 17.16 | 468,137 | +0.24(+1.41%) |
Nov 21, 2013 | 16.74 | 16.94 | 16.55 | 16.92 | 468,632 | +0.20(+1.20%) |
Nov 20, 2013 | 16.58 | 16.81 | 16.51 | 16.72 | 326,627 | +0.12(+0.70%) |
Nov 19, 2013 | 16.59 | 16.73 | 16.46 | 16.60 | 555,407 | +0.05(+0.33%) |
Nov 18, 2013 | 16.82 | 16.95 | 16.48 | 16.55 | 616,851 | -0.27(-1.61%) |
Nov 15, 2013 | 16.64 | 16.87 | 16.62 | 16.82 | 689,942 | +0.23(+1.40%) |
Nov 14, 2013 | 16.65 | 16.74 | 16.55 | 16.58 | 757,176 | +0.00(+0.00%) |
Nov 12, 2013 | 16.41 | 16.68 | 16.39 | 16.58 | 737,144 | +0.19(+1.18%) |
Nov 11, 2013 | 16.24 | 16.41 | 16.04 | 16.39 | 357,421 | +0.17(+1.05%) |
Nov 08, 2013 | 15.85 | 16.42 | 15.71 | 16.22 | 683,186 | +0.35(+2.19%) |
Nov 07, 2013 | 16.14 | 16.23 | 15.86 | 15.87 | 419,349 | -0.21(-1.30%) |
Nov 06, 2013 | 16.22 | 16.30 | 16.08 | 16.08 | 608,062 | -0.09(-0.57%) |
Nov 05, 2013 | 15.99 | 16.22 | 15.86 | 16.18 | 823,674 | +0.10(+0.62%) |
Nov 04, 2013 | 15.91 | 16.14 | 15.82 | 16.08 | 1,109,449 | +0.25(+1.61%) |