Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.92 | 19.00 | 18.92 | 18.94 | 47,225 | -0.16(-0.83%) |
Jan 30, 2014 | 19.10 | 19.12 | 19.09 | 19.10 | 11,128 | +0.44(+2.34%) |
Jan 29, 2014 | 18.90 | 18.90 | 18.66 | 18.66 | 13,099 | -0.31(-1.63%) |
Jan 28, 2014 | 18.92 | 18.97 | 18.92 | 18.97 | 22,065 | +0.15(+0.78%) |
Jan 27, 2014 | 19.16 | 21.12 | 18.78 | 18.82 | 25,817 | -0.25(-1.31%) |
Jan 24, 2014 | 19.28 | 19.30 | 19.07 | 19.07 | 19,675 | -0.42(-2.14%) |
Jan 23, 2014 | 19.65 | 19.65 | 19.45 | 19.49 | 22,186 | -0.23(-1.18%) |
Jan 22, 2014 | 19.64 | 19.75 | 19.64 | 19.72 | 38,102 | +0.11(+0.56%) |
Jan 21, 2014 | 19.66 | 19.66 | 19.51 | 19.61 | 21,002 | +0.07(+0.35%) |
Jan 17, 2014 | 19.50 | 19.54 | 19.54 | 19.54 | 17,783 | -0.03(-0.13%) |
Jan 16, 2014 | 19.56 | 19.57 | 19.54 | 19.57 | 14,180 | +0.00(+0.01%) |
Jan 15, 2014 | 19.53 | 19.57 | 19.51 | 19.57 | 14,632 | +0.19(+1.00%) |
Jan 14, 2014 | 19.37 | 19.40 | 19.37 | 19.37 | 24,046 | +0.28(+1.46%) |
Jan 13, 2014 | 19.42 | 19.42 | 19.09 | 19.09 | 43,992 | -0.35(-1.78%) |
Jan 10, 2014 | 19.33 | 19.44 | 19.33 | 19.44 | 63,404 | +0.12(+0.63%) |
Jan 09, 2014 | 19.41 | 19.41 | 19.28 | 19.32 | 11,285 | +0.03(+0.13%) |
Jan 08, 2014 | 19.33 | 19.33 | 19.29 | 19.29 | 28,460 | -0.06(-0.32%) |
Jan 07, 2014 | 19.36 | 19.36 | 19.34 | 19.36 | 12,377 | +0.17(+0.91%) |
Jan 06, 2014 | 19.40 | 19.40 | 19.14 | 19.18 | 19,124 | -0.15(-0.79%) |
Jan 03, 2014 | 19.26 | 19.33 | 19.26 | 19.33 | 13,028 | +0.13(+0.67%) |
Jan 02, 2014 | 19.39 | 19.39 | 19.11 | 19.20 | 13,750 | -0.26(-1.34%) |
Dec 31, 2013 | 19.43 | 19.46 | 19.46 | 19.46 | 9,247 | +0.06(+0.32%) |
Dec 30, 2013 | 19.41 | 19.43 | 19.39 | 19.40 | 9,190 | +0.05(+0.26%) |
Dec 27, 2013 | 19.45 | 19.45 | 19.35 | 19.35 | 22,076 | -0.06(-0.33%) |
Dec 26, 2013 | 19.48 | 19.48 | 19.42 | 19.42 | 214,542 | -0.02(-0.09%) |
Dec 24, 2013 | 19.47 | 19.47 | 19.36 | 19.43 | 31,373 | +0.13(+0.66%) |
Dec 23, 2013 | 19.23 | 19.34 | 19.23 | 19.31 | 11,694 | +0.19(+0.98%) |
Dec 20, 2013 | 18.94 | 19.14 | 18.94 | 19.12 | 22,044 | +0.27(+1.43%) |
Dec 19, 2013 | 18.82 | 18.85 | 18.82 | 18.85 | 9,961 | +0.00(+0.01%) |
Dec 18, 2013 | 18.57 | 18.85 | 18.56 | 18.85 | 11,094 | +0.19(+1.03%) |
Dec 17, 2013 | 18.61 | 18.70 | 18.61 | 18.65 | 17,002 | -0.01(-0.04%) |
Dec 16, 2013 | 18.52 | 18.68 | 18.52 | 18.66 | 65,797 | +0.15(+0.83%) |
Dec 13, 2013 | 18.52 | 18.52 | 18.49 | 18.51 | 9,278 | +0.14(+0.74%) |
Dec 12, 2013 | 18.41 | 18.41 | 18.37 | 18.37 | 10,965 | +0.00(+0.00%) |
Dec 11, 2013 | 18.72 | 18.72 | 18.37 | 18.37 | 28,575 | -0.34(-1.81%) |
Dec 10, 2013 | 18.68 | 18.71 | 18.64 | 18.71 | 121,527 | -0.23(-1.21%) |
Dec 09, 2013 | 18.93 | 18.95 | 18.79 | 18.94 | 8,506 | +0.02(+0.11%) |
Dec 06, 2013 | 18.89 | 18.97 | 18.88 | 18.92 | 12,466 | +0.16(+0.87%) |
Dec 05, 2013 | 18.70 | 18.76 | 18.69 | 18.75 | 6,569 | +0.03(+0.16%) |
Dec 04, 2013 | 18.68 | 18.83 | 18.57 | 18.72 | 13,900 | +0.02(+0.11%) |
Dec 03, 2013 | 18.78 | 18.78 | 18.70 | 18.70 | 8,999 | -0.12(-0.65%) |
Dec 02, 2013 | 19.08 | 19.08 | 18.83 | 18.83 | 17,978 | -0.31(-1.63%) |
Nov 29, 2013 | 19.10 | 19.15 | 19.10 | 19.14 | 10,207 | +0.14(+0.72%) |
Nov 27, 2013 | 19.01 | 19.01 | 18.99 | 19.00 | 10,776 | +0.08(+0.44%) |
Nov 26, 2013 | 18.91 | 18.92 | 18.90 | 18.92 | 8,074 | +0.18(+0.96%) |
Nov 25, 2013 | 18.81 | 18.90 | 18.73 | 18.74 | 8,345 | +0.01(+0.07%) |
Nov 22, 2013 | 18.68 | 18.75 | 18.68 | 18.73 | 12,609 | +0.05(+0.28%) |
Nov 21, 2013 | 18.63 | 18.69 | 18.61 | 18.67 | 11,584 | +0.32(+1.75%) |
Nov 20, 2013 | 18.47 | 18.47 | 18.34 | 18.35 | 22,506 | -0.01(-0.08%) |
Nov 19, 2013 | 18.38 | 18.41 | 18.32 | 18.36 | 29,540 | -0.10(-0.55%) |
Nov 18, 2013 | 18.65 | 18.65 | 18.47 | 18.47 | 7,970 | -0.10(-0.56%) |
Nov 15, 2013 | 18.57 | 18.57 | 18.54 | 18.57 | 3,349 | +0.04(+0.21%) |
Nov 14, 2013 | 18.51 | 18.53 | 18.49 | 18.53 | 13,378 | +0.15(+0.84%) |
Nov 12, 2013 | 18.32 | 18.39 | 18.28 | 18.38 | 8,402 | +0.01(+0.05%) |
Nov 11, 2013 | 18.37 | 18.40 | 18.36 | 18.37 | 3,048,980 | +0.33(+1.85%) |
Nov 08, 2013 | 18.04 | 18.04 | 18.03 | 18.03 | 2,634 | +0.04(+0.22%) |
Nov 07, 2013 | 18.12 | 18.12 | 17.99 | 17.99 | 1,250 | -0.38(-2.09%) |
Nov 06, 2013 | 18.38 | 18.38 | 18.38 | 18.38 | 543 | -0.04(-0.21%) |
Nov 05, 2013 | 18.38 | 18.43 | 18.36 | 18.41 | 5,847 | -0.04(-0.23%) |
Nov 04, 2013 | 18.34 | 18.46 | 18.34 | 18.46 | 1,168 | +0.24(+1.31%) |