Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.84 | 19.24 | 18.62 | 18.84 | 556,395 | -0.64(-3.28%) |
Jan 30, 2014 | 18.83 | 19.61 | 18.75 | 19.48 | 674,249 | +0.86(+4.63%) |
Jan 29, 2014 | 18.39 | 18.88 | 18.22 | 18.62 | 618,084 | +0.16(+0.84%) |
Jan 28, 2014 | 18.02 | 18.55 | 17.94 | 18.46 | 514,456 | +0.46(+2.53%) |
Jan 27, 2014 | 18.90 | 18.90 | 17.76 | 18.01 | 613,080 | -0.87(-4.62%) |
Jan 24, 2014 | 19.14 | 19.36 | 18.63 | 18.88 | 578,116 | -0.44(-2.26%) |
Jan 23, 2014 | 20.04 | 20.29 | 19.24 | 19.31 | 442,281 | -0.71(-3.53%) |
Jan 22, 2014 | 19.06 | 20.07 | 18.99 | 20.02 | 687,093 | +1.06(+5.57%) |
Jan 21, 2014 | 18.62 | 19.09 | 18.47 | 18.97 | 490,080 | +0.46(+2.46%) |
Jan 17, 2014 | 19.17 | 18.51 | 18.51 | 18.51 | 348,366 | -0.59(-3.09%) |
Jan 16, 2014 | 18.72 | 19.29 | 18.57 | 19.10 | 403,480 | +0.29(+1.55%) |
Jan 15, 2014 | 18.98 | 19.18 | 18.73 | 18.81 | 314,552 | -0.17(-0.92%) |
Jan 14, 2014 | 18.53 | 18.99 | 18.40 | 18.98 | 359,381 | +0.59(+3.21%) |
Jan 13, 2014 | 19.40 | 19.60 | 18.31 | 18.39 | 829,855 | -1.20(-6.13%) |
Jan 10, 2014 | 18.79 | 19.68 | 18.30 | 19.60 | 942,842 | +0.80(+4.28%) |
Jan 09, 2014 | 18.61 | 20.23 | 18.57 | 18.79 | 2,186,287 | +0.44(+2.38%) |
Jan 08, 2014 | 18.42 | 18.62 | 18.24 | 18.35 | 853,361 | -0.09(-0.47%) |
Jan 07, 2014 | 18.56 | 18.84 | 18.27 | 18.44 | 605,144 | -0.08(-0.42%) |
Jan 06, 2014 | 18.44 | 18.66 | 18.09 | 18.52 | 763,986 | +0.21(+1.16%) |
Jan 03, 2014 | 18.07 | 18.49 | 17.93 | 18.31 | 642,959 | +0.23(+1.29%) |
Jan 02, 2014 | 18.00 | 18.31 | 17.82 | 18.07 | 928,277 | +0.01(+0.05%) |
Dec 31, 2013 | 18.46 | 18.06 | 18.06 | 18.06 | 1,179,349 | -0.40(-2.15%) |
Dec 30, 2013 | 18.99 | 19.25 | 18.40 | 18.46 | 763,499 | -0.52(-2.76%) |
Dec 27, 2013 | 18.70 | 19.07 | 18.39 | 18.98 | 369,495 | +0.40(+2.14%) |
Dec 26, 2013 | 18.83 | 19.04 | 18.37 | 18.59 | 438,893 | -0.21(-1.13%) |
Dec 24, 2013 | 18.52 | 18.85 | 18.46 | 18.80 | 175,214 | +0.23(+1.25%) |
Dec 23, 2013 | 19.32 | 19.41 | 18.50 | 18.57 | 701,563 | -0.65(-3.38%) |
Dec 20, 2013 | 18.43 | 19.49 | 18.43 | 19.22 | 1,486,001 | +0.83(+4.53%) |
Dec 19, 2013 | 18.37 | 18.57 | 18.13 | 18.38 | 537,232 | +0.06(+0.32%) |
Dec 18, 2013 | 18.09 | 18.44 | 17.99 | 18.33 | 1,238,106 | +0.23(+1.29%) |
Dec 17, 2013 | 17.93 | 18.22 | 17.14 | 18.09 | 1,522,949 | +0.23(+1.30%) |
Dec 16, 2013 | 18.10 | 18.32 | 17.66 | 17.86 | 986,045 | -0.23(-1.29%) |
Dec 13, 2013 | 18.52 | 18.64 | 17.84 | 18.09 | 1,152,330 | -0.30(-1.63%) |
Dec 12, 2013 | 18.90 | 19.23 | 18.12 | 18.39 | 1,144,976 | -0.77(-4.00%) |
Dec 11, 2013 | 19.76 | 19.78 | 18.99 | 19.16 | 733,380 | -0.54(-2.75%) |
Dec 10, 2013 | 20.13 | 20.35 | 19.38 | 19.70 | 839,317 | -0.47(-2.35%) |
Dec 09, 2013 | 21.13 | 21.13 | 19.87 | 20.18 | 1,311,349 | -0.05(-0.24%) |
Dec 06, 2013 | 21.92 | 21.95 | 20.03 | 20.23 | 1,859,797 | -1.46(-6.75%) |
Dec 05, 2013 | 21.61 | 22.00 | 21.39 | 21.69 | 581,167 | +0.07(+0.31%) |
Dec 04, 2013 | 21.37 | 21.78 | 21.20 | 21.62 | 707,322 | +0.13(+0.59%) |
Dec 03, 2013 | 21.16 | 21.84 | 20.91 | 21.49 | 796,489 | +0.51(+2.45%) |
Dec 02, 2013 | 21.11 | 21.43 | 20.77 | 20.98 | 1,286,425 | -0.14(-0.64%) |
Nov 29, 2013 | 22.11 | 22.11 | 21.08 | 21.12 | 754,187 | -0.98(-4.43%) |
Nov 27, 2013 | 23.21 | 23.36 | 21.66 | 22.10 | 922,790 | -0.89(-3.88%) |
Nov 26, 2013 | 21.91 | 23.07 | 21.85 | 22.99 | 857,666 | +1.10(+5.05%) |
Nov 25, 2013 | 22.11 | 22.19 | 21.22 | 21.88 | 645,892 | -0.30(-1.35%) |
Nov 22, 2013 | 21.61 | 22.43 | 21.21 | 22.18 | 727,950 | +0.66(+3.06%) |
Nov 21, 2013 | 20.78 | 21.56 | 20.78 | 21.52 | 925,262 | +0.91(+4.42%) |
Nov 20, 2013 | 20.29 | 20.90 | 20.29 | 20.61 | 619,140 | +0.38(+1.87%) |
Nov 19, 2013 | 20.01 | 20.32 | 18.79 | 20.23 | 1,015,071 | +0.03(+0.14%) |
Nov 18, 2013 | 21.75 | 22.07 | 19.90 | 20.21 | 1,267,692 | -1.36(-6.29%) |
Nov 15, 2013 | 21.08 | 21.94 | 21.03 | 21.56 | 1,023,072 | +0.47(+2.25%) |
Nov 14, 2013 | 20.05 | 21.98 | 19.87 | 21.09 | 1,730,922 | +1.48(+7.56%) |
Nov 12, 2013 | 20.30 | 20.30 | 19.42 | 19.60 | 1,147,504 | -0.73(-3.57%) |
Nov 11, 2013 | 19.80 | 20.40 | 19.55 | 20.33 | 1,042,561 | +0.54(+2.74%) |
Nov 08, 2013 | 18.40 | 19.88 | 18.32 | 19.79 | 1,669,246 | +1.39(+7.53%) |
Nov 07, 2013 | 17.42 | 20.20 | 17.42 | 18.40 | 3,238,266 | +0.88(+5.03%) |
Nov 06, 2013 | 18.25 | 18.42 | 17.39 | 17.52 | 1,088,874 | -0.67(-3.68%) |
Nov 05, 2013 | 18.12 | 18.28 | 17.67 | 18.19 | 508,379 | +0.07(+0.37%) |
Nov 04, 2013 | 17.68 | 18.18 | 17.63 | 18.12 | 2,061,615 | +0.40(+2.24%) |