Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.33 | 16.67 | 16.10 | 16.59 | 181,503 | +0.08(+0.51%) |
Jan 30, 2014 | 16.67 | 16.87 | 16.33 | 16.50 | 133,068 | +0.02(+0.09%) |
Jan 29, 2014 | 16.83 | 16.88 | 16.28 | 16.49 | 444,016 | -0.37(-2.19%) |
Jan 28, 2014 | 16.83 | 16.98 | 16.59 | 16.86 | 155,695 | +0.08(+0.46%) |
Jan 27, 2014 | 16.98 | 17.24 | 16.76 | 16.78 | 227,829 | -0.08(-0.50%) |
Jan 24, 2014 | 16.93 | 17.08 | 16.84 | 16.86 | 213,040 | -0.15(-0.86%) |
Jan 23, 2014 | 16.89 | 17.16 | 16.85 | 17.01 | 159,468 | +0.06(+0.36%) |
Jan 22, 2014 | 16.96 | 17.01 | 16.73 | 16.95 | 197,835 | +0.06(+0.36%) |
Jan 21, 2014 | 16.83 | 17.02 | 16.78 | 16.89 | 194,941 | +0.15(+0.92%) |
Jan 17, 2014 | 16.85 | 16.73 | 16.73 | 16.73 | 372,081 | -0.08(-0.50%) |
Jan 16, 2014 | 16.76 | 16.99 | 16.64 | 16.82 | 224,334 | +0.08(+0.50%) |
Jan 15, 2014 | 16.58 | 16.80 | 16.48 | 16.73 | 321,608 | +0.15(+0.93%) |
Jan 14, 2014 | 16.56 | 16.66 | 16.48 | 16.58 | 171,143 | +0.10(+0.61%) |
Jan 13, 2014 | 16.63 | 16.63 | 16.26 | 16.48 | 266,241 | -0.15(-0.92%) |
Jan 10, 2014 | 16.70 | 16.87 | 16.39 | 16.63 | 111,580 | -0.02(-0.14%) |
Jan 09, 2014 | 16.92 | 16.92 | 16.48 | 16.66 | 191,808 | -0.19(-1.14%) |
Jan 08, 2014 | 16.93 | 17.04 | 16.70 | 16.85 | 261,741 | -0.04(-0.23%) |
Jan 07, 2014 | 16.77 | 17.00 | 16.61 | 16.89 | 310,391 | +0.12(+0.69%) |
Jan 06, 2014 | 16.89 | 17.18 | 16.63 | 16.77 | 256,719 | -0.03(-0.18%) |
Jan 03, 2014 | 16.77 | 16.93 | 16.56 | 16.80 | 187,480 | +0.03(+0.18%) |
Jan 02, 2014 | 17.26 | 17.26 | 16.44 | 16.77 | 395,284 | -0.37(-2.15%) |
Dec 31, 2013 | 17.04 | 17.14 | 17.14 | 17.14 | 168,713 | +0.02(+0.13%) |
Dec 30, 2013 | 17.03 | 17.18 | 16.74 | 17.12 | 137,381 | +0.04(+0.22%) |
Dec 27, 2013 | 17.17 | 17.27 | 16.72 | 17.08 | 174,697 | -0.12(-0.71%) |
Dec 26, 2013 | 17.08 | 17.61 | 17.04 | 17.20 | 185,926 | +0.12(+0.67%) |
Dec 24, 2013 | 16.99 | 17.14 | 16.96 | 17.09 | 72,205 | +0.12(+0.72%) |
Dec 23, 2013 | 16.95 | 17.35 | 16.86 | 16.96 | 157,147 | +0.03(+0.18%) |
Dec 20, 2013 | 16.50 | 16.99 | 16.36 | 16.93 | 326,440 | +0.43(+2.63%) |
Dec 19, 2013 | 16.45 | 16.70 | 16.42 | 16.50 | 137,594 | -0.14(-0.82%) |
Dec 18, 2013 | 16.63 | 16.68 | 16.35 | 16.64 | 267,022 | -0.05(-0.27%) |
Dec 17, 2013 | 16.22 | 16.83 | 16.13 | 16.68 | 234,411 | +0.43(+2.63%) |
Dec 16, 2013 | 16.01 | 16.30 | 15.98 | 16.25 | 317,320 | +0.25(+1.57%) |
Dec 13, 2013 | 15.74 | 16.06 | 15.51 | 16.00 | 216,381 | +0.29(+1.84%) |
Dec 12, 2013 | 15.71 | 15.82 | 15.63 | 15.71 | 607,964 | -0.04(-0.24%) |
Dec 11, 2013 | 15.80 | 16.19 | 15.58 | 15.75 | 335,766 | -0.07(-0.43%) |
Dec 10, 2013 | 15.86 | 16.08 | 15.69 | 15.82 | 240,557 | +0.00(+0.00%) |
Dec 09, 2013 | 15.97 | 16.13 | 14.98 | 15.82 | 139,313 | -0.06(-0.38%) |
Dec 06, 2013 | 15.97 | 16.14 | 15.77 | 15.88 | 0 | +0.08(+0.48%) |
Dec 05, 2013 | 15.61 | 15.93 | 15.46 | 15.80 | 0 | +0.24(+1.57%) |
Dec 04, 2013 | 15.61 | 15.67 | 15.39 | 15.56 | 0 | -0.12(-0.78%) |
Dec 03, 2013 | 15.70 | 15.81 | 15.61 | 15.68 | 0 | -0.08(-0.48%) |
Dec 02, 2013 | 15.58 | 15.87 | 15.47 | 15.76 | 308,485 | +0.19(+1.22%) |
Nov 29, 2013 | 15.62 | 15.75 | 15.31 | 15.57 | 0 | +0.02(+0.15%) |
Nov 27, 2013 | 15.31 | 15.73 | 15.10 | 15.55 | 0 | +0.22(+1.44%) |
Nov 26, 2013 | 15.75 | 16.00 | 15.23 | 15.32 | 0 | -0.45(-2.85%) |
Nov 25, 2013 | 15.93 | 16.38 | 15.56 | 15.77 | 268,159 | -0.16(-1.00%) |
Nov 22, 2013 | 16.31 | 16.42 | 15.87 | 15.93 | 0 | -0.36(-2.20%) |
Nov 21, 2013 | 16.30 | 16.47 | 16.03 | 16.29 | 178,999 | +0.02(+0.09%) |
Nov 20, 2013 | 16.22 | 16.62 | 15.68 | 16.28 | 0 | +0.12(+0.75%) |
Nov 19, 2013 | 16.31 | 16.52 | 15.77 | 16.16 | 306,069 | -0.18(-1.07%) |
Nov 18, 2013 | 15.90 | 16.50 | 15.87 | 16.33 | 0 | +0.39(+2.44%) |
Nov 15, 2013 | 16.09 | 16.40 | 15.55 | 15.94 | 0 | -0.18(-1.09%) |
Nov 14, 2013 | 15.48 | 16.25 | 15.25 | 16.12 | 0 | +1.30(+8.74%) |
Nov 12, 2013 | 14.91 | 15.23 | 14.72 | 14.82 | 0 | -0.07(-0.46%) |
Nov 11, 2013 | 15.00 | 15.18 | 14.75 | 14.89 | 0 | -0.08(-0.56%) |
Nov 08, 2013 | 14.91 | 15.64 | 14.75 | 14.97 | 0 | +0.14(+0.98%) |
Nov 07, 2013 | 14.23 | 15.29 | 14.17 | 14.83 | 1,087,518 | +1.00(+7.22%) |
Nov 06, 2013 | 14.62 | 14.62 | 13.74 | 13.83 | 476,060 | -0.66(-4.57%) |
Nov 05, 2013 | 14.57 | 14.92 | 14.38 | 14.49 | 0 | -0.19(-1.30%) |
Nov 04, 2013 | 15.15 | 15.21 | 14.40 | 14.68 | 348,833 | -0.38(-2.53%) |