Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.41 | 17.86 | 17.28 | 17.70 | 683,207 | +0.09(+0.52%) |
Jan 30, 2014 | 17.44 | 17.75 | 17.38 | 17.60 | 311,673 | +0.32(+1.85%) |
Jan 29, 2014 | 17.44 | 17.48 | 17.21 | 17.28 | 646,372 | -0.27(-1.53%) |
Jan 28, 2014 | 17.55 | 17.79 | 17.49 | 17.55 | 774,127 | +0.00(+0.00%) |
Jan 27, 2014 | 17.88 | 17.97 | 17.48 | 17.55 | 843,566 | -0.27(-1.51%) |
Jan 24, 2014 | 17.62 | 17.85 | 17.39 | 17.82 | 1,014,697 | +0.02(+0.09%) |
Jan 23, 2014 | 17.39 | 18.09 | 17.26 | 17.81 | 3,931,427 | -1.29(-6.73%) |
Jan 22, 2014 | 18.52 | 19.15 | 18.36 | 19.09 | 1,394,812 | +0.57(+3.08%) |
Jan 21, 2014 | 18.33 | 18.62 | 18.33 | 18.52 | 642,320 | +0.25(+1.38%) |
Jan 17, 2014 | 18.09 | 18.27 | 18.27 | 18.27 | 341,718 | +0.21(+1.16%) |
Jan 16, 2014 | 18.12 | 18.35 | 18.02 | 18.06 | 131,219 | -0.05(-0.28%) |
Jan 15, 2014 | 18.02 | 18.20 | 17.96 | 18.11 | 285,121 | +0.09(+0.51%) |
Jan 14, 2014 | 17.74 | 18.02 | 17.74 | 18.02 | 375,958 | +0.28(+1.56%) |
Jan 13, 2014 | 17.81 | 17.89 | 17.69 | 17.74 | 610,778 | -0.17(-0.94%) |
Jan 10, 2014 | 17.88 | 17.99 | 17.75 | 17.91 | 225,273 | +0.04(+0.24%) |
Jan 09, 2014 | 17.65 | 17.94 | 17.54 | 17.86 | 505,402 | +0.23(+1.29%) |
Jan 08, 2014 | 18.12 | 18.12 | 17.23 | 17.64 | 1,033,053 | -0.55(-3.00%) |
Jan 07, 2014 | 18.33 | 18.39 | 18.07 | 18.18 | 385,954 | -0.08(-0.46%) |
Jan 06, 2014 | 18.40 | 18.46 | 18.23 | 18.27 | 283,590 | -0.03(-0.14%) |
Jan 03, 2014 | 18.17 | 18.42 | 18.17 | 18.29 | 326,310 | +0.13(+0.69%) |
Jan 02, 2014 | 18.15 | 18.43 | 18.02 | 18.17 | 470,997 | -0.11(-0.60%) |
Dec 31, 2013 | 18.49 | 18.28 | 18.28 | 18.28 | 406,013 | -0.18(-0.96%) |
Dec 30, 2013 | 18.54 | 18.59 | 18.32 | 18.45 | 206,590 | -0.11(-0.59%) |
Dec 27, 2013 | 18.61 | 18.61 | 18.39 | 18.56 | 197,946 | +0.03(+0.18%) |
Dec 26, 2013 | 18.44 | 18.64 | 18.44 | 18.53 | 272,858 | +0.14(+0.78%) |
Dec 24, 2013 | 18.33 | 18.50 | 18.16 | 18.38 | 189,890 | +0.07(+0.37%) |
Dec 23, 2013 | 18.07 | 18.34 | 17.96 | 18.32 | 285,484 | +0.28(+1.54%) |
Dec 20, 2013 | 17.83 | 18.08 | 17.79 | 18.04 | 713,298 | +0.28(+1.56%) |
Dec 19, 2013 | 17.82 | 17.96 | 17.60 | 17.76 | 290,248 | -0.04(-0.24%) |
Dec 18, 2013 | 17.34 | 17.85 | 17.12 | 17.81 | 519,484 | +0.54(+3.11%) |
Dec 17, 2013 | 17.21 | 17.33 | 17.17 | 17.27 | 174,756 | +0.08(+0.44%) |
Dec 16, 2013 | 16.89 | 17.21 | 16.84 | 17.19 | 191,021 | +0.15(+0.89%) |
Dec 13, 2013 | 17.02 | 17.21 | 16.96 | 17.04 | 297,381 | +0.03(+0.20%) |
Dec 12, 2013 | 17.04 | 17.11 | 16.91 | 17.01 | 441,394 | -0.04(-0.25%) |
Dec 11, 2013 | 16.93 | 17.06 | 16.78 | 17.05 | 497,420 | +0.09(+0.54%) |
Dec 10, 2013 | 16.96 | 17.02 | 16.78 | 16.96 | 365,902 | -0.03(-0.20%) |
Dec 09, 2013 | 16.93 | 17.17 | 16.88 | 16.99 | 476,502 | +0.13(+0.74%) |
Dec 06, 2013 | 16.47 | 17.03 | 16.45 | 16.87 | 646,718 | +0.58(+3.59%) |
Dec 05, 2013 | 16.28 | 16.39 | 16.22 | 16.28 | 581,978 | -0.02(-0.10%) |
Dec 04, 2013 | 16.31 | 16.55 | 16.23 | 16.30 | 661,896 | -0.10(-0.61%) |
Dec 03, 2013 | 16.70 | 16.77 | 16.35 | 16.40 | 355,840 | -0.37(-2.19%) |
Dec 02, 2013 | 16.86 | 17.03 | 16.69 | 16.77 | 383,811 | -0.12(-0.69%) |
Nov 29, 2013 | 16.97 | 17.05 | 16.82 | 16.88 | 144,143 | +0.02(+0.10%) |
Nov 27, 2013 | 16.74 | 16.92 | 16.74 | 16.87 | 193,296 | +0.16(+0.95%) |
Nov 26, 2013 | 16.70 | 16.80 | 16.64 | 16.71 | 301,079 | +0.03(+0.20%) |
Nov 25, 2013 | 16.44 | 16.80 | 16.42 | 16.67 | 358,833 | +0.30(+1.84%) |
Nov 22, 2013 | 16.51 | 16.51 | 16.32 | 16.37 | 171,577 | -0.09(-0.56%) |
Nov 21, 2013 | 16.21 | 16.52 | 16.13 | 16.46 | 352,244 | +0.29(+1.81%) |
Nov 20, 2013 | 16.14 | 16.19 | 16.03 | 16.17 | 323,349 | +0.07(+0.41%) |
Nov 19, 2013 | 16.29 | 16.40 | 16.03 | 16.11 | 414,163 | -0.15(-0.92%) |
Nov 18, 2013 | 16.06 | 16.46 | 15.93 | 16.26 | 640,127 | +0.28(+1.72%) |
Nov 15, 2013 | 15.91 | 16.02 | 15.86 | 15.98 | 359,304 | +0.04(+0.26%) |
Nov 14, 2013 | 15.77 | 16.00 | 15.66 | 15.94 | 483,028 | +0.17(+1.06%) |
Nov 13, 2013 | 15.76 | 15.86 | 15.71 | 15.77 | 322,718 | -0.08(-0.53%) |
Nov 12, 2013 | 15.75 | 15.92 | 15.71 | 15.86 | 726,897 | +0.08(+0.53%) |
Nov 11, 2013 | 15.66 | 15.79 | 15.45 | 15.77 | 502,997 | +0.14(+0.91%) |
Nov 08, 2013 | 15.40 | 15.71 | 15.35 | 15.63 | 662,559 | +0.22(+1.41%) |
Nov 07, 2013 | 15.57 | 15.68 | 15.40 | 15.41 | 432,302 | -0.11(-0.70%) |
Nov 06, 2013 | 15.64 | 15.71 | 15.45 | 15.52 | 391,075 | -0.03(-0.21%) |
Nov 05, 2013 | 15.71 | 15.76 | 15.40 | 15.55 | 406,262 | -0.20(-1.27%) |
Nov 04, 2013 | 15.34 | 15.79 | 15.33 | 15.76 | 402,983 | +0.48(+3.17%) |