Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.53 | 18.77 | 18.48 | 18.65 | 163,513 | -0.01(-0.08%) |
Jan 30, 2014 | 18.57 | 18.74 | 18.57 | 18.66 | 161,944 | +0.16(+0.88%) |
Jan 29, 2014 | 18.63 | 18.63 | 18.46 | 18.50 | 177,939 | -0.17(-0.91%) |
Jan 28, 2014 | 18.54 | 18.69 | 18.54 | 18.67 | 204,149 | +0.15(+0.80%) |
Jan 27, 2014 | 18.65 | 18.72 | 18.42 | 18.52 | 251,027 | -0.10(-0.53%) |
Jan 24, 2014 | 18.90 | 18.90 | 18.60 | 18.62 | 435,514 | -0.40(-2.08%) |
Jan 23, 2014 | 19.06 | 19.07 | 18.93 | 19.02 | 220,724 | -0.15(-0.77%) |
Jan 22, 2014 | 19.13 | 19.18 | 19.10 | 19.16 | 209,748 | +0.06(+0.32%) |
Jan 21, 2014 | 19.13 | 19.14 | 18.98 | 19.10 | 171,794 | +0.10(+0.55%) |
Jan 17, 2014 | 19.06 | 19.00 | 19.00 | 19.00 | 138,859 | -0.07(-0.38%) |
Jan 16, 2014 | 19.03 | 19.10 | 18.99 | 19.07 | 172,596 | +0.00(+0.01%) |
Jan 15, 2014 | 19.04 | 19.08 | 19.00 | 19.07 | 228,578 | +0.07(+0.38%) |
Jan 14, 2014 | 18.90 | 19.02 | 18.87 | 19.00 | 194,266 | +0.17(+0.90%) |
Jan 13, 2014 | 19.06 | 19.07 | 18.79 | 18.83 | 141,284 | -0.25(-1.30%) |
Jan 10, 2014 | 18.98 | 19.07 | 18.98 | 19.07 | 160,138 | +0.13(+0.70%) |
Jan 09, 2014 | 19.00 | 19.00 | 18.84 | 18.94 | 126,557 | +0.00(+0.00%) |
Jan 08, 2014 | 18.92 | 18.96 | 18.86 | 18.94 | 193,687 | +0.00(+0.00%) |
Jan 07, 2014 | 18.89 | 19.00 | 18.89 | 18.94 | 179,551 | +0.09(+0.50%) |
Jan 06, 2014 | 18.95 | 18.96 | 18.83 | 18.85 | 191,301 | -0.08(-0.45%) |
Jan 03, 2014 | 18.94 | 18.98 | 18.88 | 18.93 | 394,654 | +0.04(+0.20%) |
Jan 02, 2014 | 19.04 | 19.07 | 18.82 | 18.89 | 249,137 | -0.18(-0.95%) |
Dec 31, 2013 | 19.07 | 19.07 | 19.07 | 19.07 | 215,134 | +0.05(+0.29%) |
Dec 30, 2013 | 18.99 | 19.07 | 18.99 | 19.02 | 186,975 | +0.00(+0.01%) |
Dec 27, 2013 | 19.07 | 19.10 | 18.98 | 19.02 | 228,144 | +0.02(+0.09%) |
Dec 26, 2013 | 19.07 | 19.07 | 18.97 | 19.00 | 231,868 | +0.02(+0.11%) |
Dec 24, 2013 | 18.91 | 18.99 | 18.91 | 18.98 | 81,328 | +0.11(+0.56%) |
Dec 23, 2013 | 18.84 | 18.93 | 18.83 | 18.87 | 421,593 | +0.14(+0.76%) |
Dec 20, 2013 | 18.68 | 18.81 | 18.68 | 18.73 | 499,354 | +0.08(+0.44%) |
Dec 19, 2013 | 18.73 | 18.77 | 18.59 | 18.65 | 161,952 | -0.09(-0.46%) |
Dec 18, 2013 | 18.53 | 18.75 | 18.39 | 18.74 | 228,547 | +0.23(+1.27%) |
Dec 17, 2013 | 18.45 | 18.55 | 18.40 | 18.50 | 110,449 | +0.00(+0.01%) |
Dec 16, 2013 | 18.42 | 18.54 | 18.42 | 18.50 | 197,258 | +0.13(+0.69%) |
Dec 13, 2013 | 18.38 | 18.47 | 18.31 | 18.37 | 138,542 | +0.05(+0.26%) |
Dec 12, 2013 | 18.31 | 18.38 | 18.27 | 18.32 | 121,937 | +0.01(+0.03%) |
Dec 11, 2013 | 18.62 | 18.62 | 18.29 | 18.32 | 263,676 | -0.26(-1.40%) |
Dec 10, 2013 | 18.62 | 18.69 | 18.57 | 18.58 | 119,207 | -0.05(-0.25%) |
Dec 09, 2013 | 18.70 | 18.70 | 18.57 | 18.62 | 280,662 | +0.02(+0.08%) |
Dec 06, 2013 | 18.53 | 18.64 | 18.53 | 18.61 | 131,283 | +0.18(+0.97%) |
Dec 05, 2013 | 18.50 | 18.57 | 18.39 | 18.43 | 146,535 | -0.10(-0.54%) |
Dec 04, 2013 | 18.45 | 18.57 | 18.33 | 18.53 | 242,094 | +0.03(+0.14%) |
Dec 03, 2013 | 18.51 | 18.56 | 18.41 | 18.50 | 125,439 | -0.03(-0.15%) |
Dec 02, 2013 | 18.62 | 18.70 | 18.51 | 18.53 | 410,173 | -0.05(-0.29%) |
Nov 29, 2013 | 18.66 | 18.68 | 18.59 | 18.59 | 46,180 | -0.04(-0.22%) |
Nov 27, 2013 | 18.62 | 18.70 | 18.58 | 18.63 | 146,731 | +0.04(+0.21%) |
Nov 26, 2013 | 18.63 | 18.64 | 18.55 | 18.59 | 126,922 | -0.02(-0.09%) |
Nov 25, 2013 | 18.70 | 18.70 | 18.57 | 18.61 | 151,489 | -0.05(-0.25%) |
Nov 22, 2013 | 18.60 | 18.68 | 18.56 | 18.65 | 129,640 | +0.06(+0.31%) |
Nov 21, 2013 | 18.50 | 18.64 | 18.50 | 18.59 | 283,479 | +0.14(+0.74%) |
Nov 20, 2013 | 18.61 | 18.71 | 18.41 | 18.46 | 286,604 | -0.08(-0.44%) |
Nov 19, 2013 | 18.64 | 18.67 | 18.53 | 18.54 | 128,190 | -0.15(-0.82%) |
Nov 18, 2013 | 18.80 | 18.81 | 18.66 | 18.69 | 209,389 | -0.08(-0.43%) |
Nov 15, 2013 | 18.72 | 18.77 | 18.67 | 18.77 | 119,999 | +0.06(+0.33%) |
Nov 14, 2013 | 18.63 | 18.74 | 18.61 | 18.71 | 220,960 | +0.26(+1.41%) |
Nov 12, 2013 | 18.48 | 18.48 | 18.37 | 18.45 | 149,382 | -0.05(-0.27%) |
Nov 11, 2013 | 18.42 | 18.51 | 18.42 | 18.50 | 104,408 | +0.07(+0.36%) |
Nov 08, 2013 | 18.26 | 18.44 | 18.21 | 18.44 | 151,972 | +0.19(+1.04%) |
Nov 07, 2013 | 18.60 | 18.60 | 18.23 | 18.25 | 164,635 | -0.32(-1.73%) |
Nov 06, 2013 | 18.59 | 18.63 | 18.52 | 18.57 | 127,930 | +0.03(+0.16%) |
Nov 05, 2013 | 18.57 | 18.60 | 18.50 | 18.54 | 121,886 | -0.12(-0.67%) |
Nov 04, 2013 | 18.69 | 18.69 | 18.55 | 18.66 | 254,934 | +0.11(+0.59%) |