Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.02 | 19.50 | 19.01 | 19.39 | 565,908 | +0.11(+0.59%) |
Jan 30, 2014 | 19.10 | 19.41 | 19.04 | 19.28 | 427,918 | +0.25(+1.31%) |
Jan 29, 2014 | 18.86 | 19.14 | 18.85 | 19.03 | 492,745 | +0.07(+0.35%) |
Jan 28, 2014 | 19.03 | 19.12 | 18.83 | 18.96 | 529,187 | +0.00(+0.00%) |
Jan 27, 2014 | 19.21 | 19.25 | 18.95 | 18.96 | 672,638 | -0.23(-1.19%) |
Jan 24, 2014 | 19.18 | 19.31 | 19.11 | 19.19 | 510,420 | -0.05(-0.24%) |
Jan 23, 2014 | 19.09 | 19.23 | 19.06 | 19.23 | 471,618 | +0.10(+0.53%) |
Jan 22, 2014 | 19.21 | 19.23 | 19.04 | 19.13 | 592,908 | -0.08(-0.42%) |
Jan 21, 2014 | 19.08 | 19.25 | 19.01 | 19.21 | 535,266 | +0.20(+1.03%) |
Jan 17, 2014 | 18.98 | 19.02 | 19.02 | 19.02 | 219,763 | -0.02(-0.11%) |
Jan 16, 2014 | 18.98 | 19.10 | 18.95 | 19.04 | 340,298 | +0.03(+0.18%) |
Jan 15, 2014 | 18.91 | 19.04 | 18.85 | 19.01 | 438,006 | +0.09(+0.50%) |
Jan 14, 2014 | 18.97 | 19.00 | 18.85 | 18.91 | 339,446 | +0.05(+0.25%) |
Jan 13, 2014 | 19.03 | 19.09 | 18.82 | 18.86 | 388,915 | -0.22(-1.13%) |
Jan 10, 2014 | 18.85 | 19.11 | 18.83 | 19.08 | 580,933 | +0.28(+1.50%) |
Jan 09, 2014 | 18.86 | 18.89 | 18.70 | 18.80 | 417,385 | +0.01(+0.07%) |
Jan 08, 2014 | 18.78 | 18.80 | 18.64 | 18.78 | 675,554 | -0.02(-0.11%) |
Jan 07, 2014 | 18.73 | 18.91 | 18.70 | 18.80 | 712,575 | +0.15(+0.83%) |
Jan 06, 2014 | 18.89 | 18.89 | 18.65 | 18.65 | 555,529 | -0.15(-0.82%) |
Jan 03, 2014 | 18.77 | 18.91 | 18.70 | 18.80 | 638,113 | +0.07(+0.40%) |
Jan 02, 2014 | 19.13 | 19.17 | 18.71 | 18.73 | 840,762 | -0.23(-1.21%) |
Dec 31, 2013 | 18.91 | 18.96 | 18.96 | 18.96 | 572,900 | +0.04(+0.21%) |
Dec 30, 2013 | 18.93 | 19.03 | 18.88 | 18.92 | 326,952 | -0.01(-0.07%) |
Dec 27, 2013 | 18.95 | 18.96 | 18.79 | 18.93 | 190,081 | +0.05(+0.25%) |
Dec 26, 2013 | 18.95 | 18.99 | 18.86 | 18.89 | 373,450 | -0.04(-0.21%) |
Dec 24, 2013 | 18.84 | 18.99 | 18.84 | 18.93 | 169,039 | +0.07(+0.39%) |
Dec 23, 2013 | 19.12 | 19.13 | 18.84 | 18.85 | 441,338 | -0.21(-1.09%) |
Dec 20, 2013 | 18.82 | 19.09 | 18.74 | 19.06 | 1,601,218 | +0.34(+1.83%) |
Dec 19, 2013 | 18.84 | 18.85 | 18.58 | 18.72 | 548,903 | -0.13(-0.71%) |
Dec 18, 2013 | 18.58 | 18.86 | 18.41 | 18.85 | 454,200 | +0.26(+1.41%) |
Dec 17, 2013 | 18.53 | 18.64 | 18.44 | 18.59 | 428,675 | +0.04(+0.22%) |
Dec 16, 2013 | 18.55 | 18.62 | 18.40 | 18.55 | 657,154 | +0.22(+1.17%) |
Dec 13, 2013 | 18.35 | 18.43 | 18.24 | 18.33 | 470,648 | +0.03(+0.18%) |
Dec 12, 2013 | 18.04 | 18.33 | 18.03 | 18.30 | 452,200 | +0.22(+1.19%) |
Dec 11, 2013 | 18.29 | 18.29 | 18.01 | 18.08 | 456,390 | -0.18(-0.99%) |
Dec 10, 2013 | 18.41 | 18.50 | 18.18 | 18.27 | 350,271 | -0.19(-1.02%) |
Dec 09, 2013 | 18.61 | 18.62 | 18.27 | 18.45 | 574,642 | -0.11(-0.62%) |
Dec 06, 2013 | 18.35 | 18.58 | 18.29 | 18.57 | 433,968 | +0.35(+1.92%) |
Dec 05, 2013 | 18.24 | 18.30 | 18.09 | 18.22 | 246,241 | +0.00(+0.00%) |
Dec 04, 2013 | 18.08 | 18.29 | 18.01 | 18.22 | 249,954 | +0.06(+0.33%) |
Dec 03, 2013 | 18.14 | 18.27 | 18.04 | 18.16 | 525,586 | +0.01(+0.04%) |
Dec 02, 2013 | 18.36 | 18.36 | 18.10 | 18.15 | 485,635 | -0.17(-0.95%) |
Nov 29, 2013 | 18.35 | 18.45 | 18.27 | 18.33 | 248,512 | +0.03(+0.18%) |
Nov 27, 2013 | 18.31 | 18.33 | 18.20 | 18.29 | 376,242 | +0.01(+0.07%) |
Nov 26, 2013 | 18.32 | 18.45 | 18.16 | 18.28 | 582,030 | -0.01(-0.07%) |
Nov 25, 2013 | 18.51 | 18.51 | 18.23 | 18.29 | 531,303 | -0.15(-0.80%) |
Nov 22, 2013 | 18.57 | 18.62 | 18.37 | 18.44 | 580,388 | -0.13(-0.69%) |
Nov 21, 2013 | 18.52 | 18.60 | 18.45 | 18.57 | 285,222 | +0.12(+0.66%) |
Nov 20, 2013 | 18.61 | 18.62 | 18.41 | 18.45 | 277,417 | -0.08(-0.44%) |
Nov 19, 2013 | 18.51 | 18.64 | 18.43 | 18.53 | 609,829 | +0.07(+0.38%) |
Nov 18, 2013 | 18.57 | 18.57 | 18.36 | 18.46 | 533,583 | +0.01(+0.04%) |
Nov 15, 2013 | 18.52 | 18.62 | 18.30 | 18.45 | 638,156 | -0.06(-0.32%) |
Nov 14, 2013 | 18.57 | 18.67 | 18.46 | 18.51 | 559,082 | -0.01(-0.04%) |
Nov 13, 2013 | 18.32 | 18.54 | 18.21 | 18.52 | 524,012 | +0.09(+0.51%) |
Nov 12, 2013 | 18.48 | 18.53 | 18.34 | 18.42 | 712,445 | -0.03(-0.18%) |
Nov 11, 2013 | 18.49 | 18.58 | 18.27 | 18.46 | 576,241 | -0.06(-0.32%) |
Nov 08, 2013 | 18.55 | 18.61 | 18.26 | 18.52 | 543,447 | -0.04(-0.22%) |
Nov 07, 2013 | 18.75 | 18.80 | 18.52 | 18.56 | 475,987 | -0.18(-0.96%) |
Nov 06, 2013 | 18.62 | 18.80 | 18.52 | 18.74 | 340,951 | +0.21(+1.15%) |
Nov 05, 2013 | 18.70 | 18.78 | 18.48 | 18.52 | 442,426 | -0.21(-1.14%) |
Nov 04, 2013 | 18.61 | 18.76 | 18.45 | 18.74 | 415,818 | +0.19(+1.00%) |