Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.17 | 19.09 | 18.16 | 18.90 | 231,761 | +0.34(+1.86%) |
Jan 30, 2014 | 19.11 | 19.39 | 18.40 | 18.56 | 236,942 | -0.37(-1.96%) |
Jan 29, 2014 | 19.15 | 19.45 | 18.93 | 18.93 | 302,948 | -0.34(-1.77%) |
Jan 28, 2014 | 18.92 | 19.34 | 18.92 | 19.27 | 228,100 | +0.29(+1.52%) |
Jan 27, 2014 | 19.40 | 19.55 | 18.64 | 18.98 | 306,470 | -0.35(-1.80%) |
Jan 24, 2014 | 19.49 | 19.59 | 19.30 | 19.33 | 176,725 | -0.33(-1.69%) |
Jan 23, 2014 | 19.74 | 19.74 | 19.51 | 19.66 | 172,773 | -0.16(-0.80%) |
Jan 22, 2014 | 19.84 | 19.87 | 19.72 | 19.82 | 63,423 | +0.09(+0.44%) |
Jan 21, 2014 | 19.81 | 19.91 | 19.68 | 19.73 | 117,093 | +0.07(+0.37%) |
Jan 17, 2014 | 19.66 | 19.66 | 19.66 | 0 | -0.11(-0.57%) | |
Jan 16, 2014 | 19.66 | 19.87 | 19.64 | 19.78 | 144,717 | +0.02(+0.11%) |
Jan 15, 2014 | 19.87 | 20.02 | 19.63 | 19.75 | 294,992 | -0.12(-0.61%) |
Jan 14, 2014 | 19.74 | 20.04 | 19.51 | 19.87 | 124,759 | +0.19(+0.94%) |
Jan 13, 2014 | 20.00 | 20.55 | 19.42 | 19.69 | 365,402 | -0.17(-0.88%) |
Jan 10, 2014 | 19.81 | 20.09 | 19.63 | 19.86 | 151,202 | +0.03(+0.15%) |
Jan 09, 2014 | 18.87 | 19.98 | 18.65 | 19.83 | 396,164 | +0.42(+2.16%) |
Jan 08, 2014 | 19.73 | 19.73 | 19.03 | 19.41 | 516,351 | -0.29(-1.46%) |
Jan 07, 2014 | 20.08 | 20.20 | 19.57 | 19.70 | 173,841 | -0.38(-1.90%) |
Jan 06, 2014 | 20.82 | 21.20 | 19.88 | 20.08 | 246,338 | -0.64(-3.10%) |
Jan 03, 2014 | 20.21 | 20.87 | 19.87 | 20.73 | 194,657 | +0.66(+3.30%) |
Jan 02, 2014 | 20.53 | 20.53 | 19.51 | 20.06 | 238,566 | -0.47(-2.27%) |
Dec 31, 2013 | 20.53 | 20.53 | 20.53 | 0 | +0.46(+2.28%) | |
Dec 30, 2013 | 20.73 | 21.05 | 19.93 | 20.07 | 256,233 | -0.54(-2.61%) |
Dec 27, 2013 | 21.04 | 21.04 | 19.73 | 20.61 | 209,656 | -0.38(-1.82%) |
Dec 26, 2013 | 21.23 | 21.23 | 20.37 | 20.99 | 178,997 | -0.19(-0.89%) |
Dec 24, 2013 | 21.20 | 21.53 | 21.05 | 21.18 | 170,636 | +0.06(+0.27%) |
Dec 23, 2013 | 20.67 | 21.17 | 20.50 | 21.12 | 163,213 | +0.53(+2.57%) |
Dec 20, 2013 | 20.82 | 20.94 | 19.92 | 20.59 | 423,740 | -0.13(-0.62%) |
Dec 19, 2013 | 20.69 | 20.96 | 20.33 | 20.72 | 131,353 | -0.10(-0.49%) |
Dec 18, 2013 | 20.40 | 20.90 | 20.11 | 20.82 | 171,019 | +0.40(+1.96%) |
Dec 17, 2013 | 20.38 | 20.47 | 19.46 | 20.42 | 427,335 | -0.06(-0.31%) |
Dec 16, 2013 | 20.13 | 20.51 | 20.13 | 20.49 | 188,787 | +0.50(+2.51%) |
Dec 13, 2013 | 20.46 | 20.46 | 19.84 | 19.99 | 253,470 | -0.38(-1.85%) |
Dec 12, 2013 | 20.39 | 20.71 | 20.12 | 20.36 | 189,484 | -0.08(-0.39%) |
Dec 11, 2013 | 21.09 | 21.13 | 19.93 | 20.44 | 269,880 | -0.55(-2.60%) |
Dec 10, 2013 | 21.51 | 21.66 | 20.98 | 20.99 | 171,381 | -0.66(-3.04%) |
Dec 09, 2013 | 21.04 | 21.77 | 20.90 | 21.65 | 188,956 | +0.56(+2.66%) |
Dec 06, 2013 | 21.42 | 21.77 | 21.03 | 21.09 | 0 | -0.19(-0.89%) |
Dec 05, 2013 | 21.46 | 21.67 | 21.01 | 21.27 | 0 | -0.31(-1.42%) |
Dec 04, 2013 | 21.63 | 21.85 | 21.24 | 21.58 | 0 | -0.08(-0.37%) |
Dec 03, 2013 | 21.37 | 21.81 | 20.84 | 21.66 | 0 | +0.33(+1.54%) |
Dec 02, 2013 | 21.96 | 22.08 | 21.13 | 21.33 | 0 | -0.62(-2.83%) |
Nov 29, 2013 | 21.84 | 21.95 | 21.32 | 21.95 | 0 | +0.16(+0.71%) |
Nov 27, 2013 | 21.28 | 21.96 | 21.13 | 21.80 | 0 | +0.44(+2.07%) |
Nov 26, 2013 | 20.17 | 21.58 | 20.15 | 21.35 | 0 | +1.13(+5.60%) |
Nov 25, 2013 | 18.63 | 20.76 | 18.55 | 20.22 | 860,385 | +1.83(+9.94%) |
Nov 22, 2013 | 18.02 | 18.56 | 17.62 | 18.39 | 0 | +0.40(+2.21%) |
Nov 21, 2013 | 17.64 | 18.37 | 17.42 | 18.00 | 296,112 | +0.46(+2.61%) |
Nov 20, 2013 | 17.83 | 18.24 | 17.41 | 17.54 | 0 | -0.25(-1.40%) |
Nov 19, 2013 | 17.78 | 17.84 | 17.49 | 17.79 | 372,849 | -0.01(-0.06%) |
Nov 18, 2013 | 18.05 | 18.13 | 17.63 | 17.80 | 0 | -0.27(-1.47%) |
Nov 15, 2013 | 17.98 | 18.89 | 17.96 | 18.06 | 0 | -0.33(-1.79%) |
Nov 14, 2013 | 18.94 | 19.30 | 18.33 | 18.39 | 248,097 | +0.03(+0.17%) |
Nov 12, 2013 | 16.76 | 18.55 | 16.71 | 18.36 | 0 | +1.60(+9.53%) |
Nov 11, 2013 | 17.30 | 17.41 | 16.22 | 16.77 | 0 | -0.65(-3.72%) |
Nov 08, 2013 | 14.83 | 18.00 | 14.83 | 17.41 | 0 | +2.54(+17.11%) |
Nov 07, 2013 | 15.20 | 15.27 | 14.59 | 14.87 | 224,753 | -0.29(-1.90%) |
Nov 06, 2013 | 14.98 | 15.23 | 14.71 | 15.16 | 199,319 | +0.34(+2.30%) |
Nov 05, 2013 | 14.93 | 14.96 | 14.70 | 14.82 | 0 | -0.03(-0.21%) |
Nov 04, 2013 | 14.52 | 15.06 | 13.63 | 14.85 | 192,779 | +0.36(+2.52%) |