Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.97 | 19.37 | 18.74 | 18.97 | 552,643 | -0.64(-3.28%) |
Jan 30, 2014 | 18.96 | 19.75 | 18.88 | 19.61 | 669,703 | +0.87(+4.63%) |
Jan 29, 2014 | 18.52 | 19.01 | 18.34 | 18.74 | 613,916 | +0.16(+0.84%) |
Jan 28, 2014 | 18.14 | 18.67 | 18.06 | 18.59 | 510,987 | +0.46(+2.53%) |
Jan 27, 2014 | 19.03 | 19.03 | 17.88 | 18.13 | 608,945 | -0.88(-4.62%) |
Jan 24, 2014 | 19.27 | 19.49 | 18.75 | 19.01 | 574,218 | -0.44(-2.26%) |
Jan 23, 2014 | 20.18 | 20.43 | 19.37 | 19.45 | 439,298 | -0.71(-3.53%) |
Jan 22, 2014 | 19.19 | 20.21 | 19.12 | 20.16 | 682,460 | +1.06(+5.57%) |
Jan 21, 2014 | 18.74 | 19.22 | 18.60 | 19.09 | 486,775 | +0.46(+2.46%) |
Jan 17, 2014 | 19.30 | 18.64 | 18.64 | 18.64 | 346,017 | -0.60(-3.09%) |
Jan 16, 2014 | 18.85 | 19.42 | 18.69 | 19.23 | 400,759 | +0.29(+1.55%) |
Jan 15, 2014 | 19.11 | 19.31 | 18.86 | 18.94 | 312,431 | -0.18(-0.92%) |
Jan 14, 2014 | 18.65 | 19.12 | 18.53 | 19.11 | 356,957 | +0.60(+3.21%) |
Jan 13, 2014 | 19.53 | 19.73 | 18.43 | 18.52 | 824,259 | -1.21(-6.13%) |
Jan 10, 2014 | 18.92 | 19.82 | 18.42 | 19.73 | 936,485 | +0.81(+4.28%) |
Jan 09, 2014 | 18.73 | 20.36 | 18.69 | 18.92 | 2,171,545 | +0.44(+2.38%) |
Jan 08, 2014 | 18.55 | 18.74 | 18.37 | 18.48 | 847,606 | -0.09(-0.47%) |
Jan 07, 2014 | 18.68 | 18.97 | 18.39 | 18.57 | 601,064 | -0.08(-0.42%) |
Jan 06, 2014 | 18.57 | 18.79 | 18.22 | 18.65 | 758,835 | +0.21(+1.16%) |
Jan 03, 2014 | 18.20 | 18.61 | 18.05 | 18.43 | 638,623 | +0.23(+1.29%) |
Jan 02, 2014 | 18.12 | 18.43 | 17.94 | 18.20 | 922,018 | +0.01(+0.05%) |
Dec 31, 2013 | 18.59 | 18.19 | 18.19 | 18.19 | 1,171,396 | -0.40(-2.15%) |
Dec 30, 2013 | 19.12 | 19.38 | 18.53 | 18.59 | 758,351 | -0.53(-2.76%) |
Dec 27, 2013 | 18.83 | 19.20 | 18.52 | 19.11 | 367,004 | +0.40(+2.14%) |
Dec 26, 2013 | 18.96 | 19.17 | 18.50 | 18.71 | 435,934 | -0.21(-1.13%) |
Dec 24, 2013 | 18.65 | 18.98 | 18.59 | 18.93 | 174,032 | +0.23(+1.25%) |
Dec 23, 2013 | 19.45 | 19.54 | 18.63 | 18.69 | 696,833 | -0.65(-3.38%) |
Dec 20, 2013 | 18.56 | 19.62 | 18.56 | 19.35 | 1,475,981 | +0.84(+4.53%) |
Dec 19, 2013 | 18.49 | 18.69 | 18.25 | 18.51 | 533,610 | +0.06(+0.32%) |
Dec 18, 2013 | 18.22 | 18.57 | 18.11 | 18.45 | 1,229,757 | +0.23(+1.29%) |
Dec 17, 2013 | 18.05 | 18.34 | 17.26 | 18.22 | 1,512,680 | +0.23(+1.30%) |
Dec 16, 2013 | 18.23 | 18.44 | 17.78 | 17.98 | 979,397 | -0.23(-1.29%) |
Dec 13, 2013 | 18.65 | 18.76 | 17.96 | 18.22 | 1,144,560 | -0.30(-1.63%) |
Dec 12, 2013 | 19.03 | 19.36 | 18.25 | 18.52 | 1,137,256 | -0.77(-4.00%) |
Dec 11, 2013 | 19.89 | 19.91 | 19.12 | 19.29 | 728,434 | -0.55(-2.75%) |
Dec 10, 2013 | 20.26 | 20.49 | 19.51 | 19.84 | 833,657 | -0.48(-2.35%) |
Dec 09, 2013 | 21.27 | 21.27 | 20.00 | 20.31 | 1,302,507 | -0.05(-0.24%) |
Dec 06, 2013 | 22.07 | 22.10 | 20.17 | 20.36 | 1,847,256 | -1.47(-6.75%) |
Dec 05, 2013 | 21.76 | 22.15 | 21.53 | 21.84 | 577,248 | +0.07(+0.31%) |
Dec 04, 2013 | 21.51 | 21.92 | 21.35 | 21.77 | 702,553 | +0.13(+0.59%) |
Dec 03, 2013 | 21.31 | 21.99 | 21.05 | 21.64 | 791,118 | +0.52(+2.45%) |
Dec 02, 2013 | 21.25 | 21.57 | 20.91 | 21.12 | 1,277,751 | -0.14(-0.64%) |
Nov 29, 2013 | 22.26 | 22.26 | 21.22 | 21.26 | 749,101 | -0.99(-4.43%) |
Nov 27, 2013 | 23.37 | 23.51 | 21.81 | 22.25 | 916,568 | -0.90(-3.88%) |
Nov 26, 2013 | 22.06 | 23.23 | 22.00 | 23.14 | 851,882 | +1.11(+5.05%) |
Nov 25, 2013 | 22.26 | 22.34 | 21.37 | 22.03 | 641,536 | -0.30(-1.35%) |
Nov 22, 2013 | 21.76 | 22.59 | 21.36 | 22.33 | 723,041 | +0.66(+3.06%) |
Nov 21, 2013 | 20.92 | 21.71 | 20.92 | 21.67 | 919,023 | +0.92(+4.42%) |
Nov 20, 2013 | 20.43 | 21.05 | 20.43 | 20.75 | 614,965 | +0.38(+1.87%) |
Nov 19, 2013 | 20.15 | 20.46 | 18.92 | 20.37 | 1,008,226 | +0.03(+0.14%) |
Nov 18, 2013 | 21.89 | 22.22 | 20.03 | 20.34 | 1,259,144 | -1.37(-6.29%) |
Nov 15, 2013 | 21.22 | 22.09 | 21.17 | 21.71 | 1,016,173 | +0.48(+2.25%) |
Nov 14, 2013 | 20.19 | 22.13 | 20.00 | 21.23 | 1,719,250 | +1.49(+7.56%) |
Nov 12, 2013 | 20.44 | 20.44 | 19.55 | 19.74 | 1,139,766 | -0.73(-3.57%) |
Nov 11, 2013 | 19.93 | 20.54 | 19.68 | 20.47 | 1,035,531 | +0.55(+2.74%) |
Nov 08, 2013 | 18.53 | 20.01 | 18.45 | 19.92 | 1,657,990 | +1.40(+7.53%) |
Nov 07, 2013 | 17.54 | 20.33 | 17.54 | 18.53 | 3,216,430 | +0.89(+5.03%) |
Nov 06, 2013 | 18.37 | 18.55 | 17.50 | 17.64 | 1,081,531 | -0.67(-3.68%) |
Nov 05, 2013 | 18.25 | 18.40 | 17.79 | 18.31 | 504,951 | +0.07(+0.37%) |
Nov 04, 2013 | 17.80 | 18.30 | 17.75 | 18.25 | 2,047,714 | +0.40(+2.24%) |