Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.30 | 18.03 | 17.13 | 17.93 | 719,009 | +0.42(+2.40%) |
Jan 30, 2014 | 17.57 | 17.57 | 17.20 | 17.51 | 409,768 | +0.17(+0.98%) |
Jan 29, 2014 | 17.49 | 17.77 | 17.08 | 17.34 | 375,451 | -0.27(-1.53%) |
Jan 28, 2014 | 17.41 | 18.05 | 17.14 | 17.61 | 365,244 | +0.30(+1.73%) |
Jan 27, 2014 | 17.96 | 17.96 | 16.86 | 17.31 | 493,181 | -0.50(-2.81%) |
Jan 24, 2014 | 17.74 | 18.01 | 17.50 | 17.81 | 374,540 | -0.07(-0.39%) |
Jan 23, 2014 | 18.19 | 18.49 | 17.78 | 17.88 | 192,773 | -0.49(-2.67%) |
Jan 22, 2014 | 18.23 | 18.44 | 18.14 | 18.37 | 428,353 | +0.12(+0.66%) |
Jan 21, 2014 | 18.32 | 18.50 | 18.12 | 18.25 | 249,688 | -0.05(-0.27%) |
Jan 17, 2014 | 18.44 | 18.30 | 18.30 | 18.30 | 164,200 | -0.38(-2.03%) |
Jan 16, 2014 | 18.31 | 18.71 | 18.25 | 18.68 | 388,209 | +0.25(+1.36%) |
Jan 15, 2014 | 17.96 | 18.49 | 17.96 | 18.43 | 242,535 | +0.47(+2.62%) |
Jan 14, 2014 | 18.29 | 18.29 | 17.73 | 17.96 | 261,230 | -0.39(-2.13%) |
Jan 13, 2014 | 18.88 | 18.88 | 18.35 | 18.35 | 162,244 | -0.32(-1.71%) |
Jan 10, 2014 | 18.95 | 19.14 | 18.39 | 18.67 | 481,507 | -0.26(-1.37%) |
Jan 09, 2014 | 19.00 | 19.24 | 18.86 | 18.93 | 706,625 | -0.06(-0.32%) |
Jan 08, 2014 | 18.74 | 19.10 | 18.74 | 18.99 | 322,184 | -0.04(-0.21%) |
Jan 07, 2014 | 19.25 | 19.26 | 18.72 | 19.03 | 403,948 | -0.27(-1.40%) |
Jan 06, 2014 | 19.35 | 19.64 | 19.19 | 19.30 | 2,142,497 | +0.11(+0.57%) |
Jan 03, 2014 | 18.92 | 19.31 | 18.84 | 19.19 | 846,810 | +0.42(+2.24%) |
Jan 02, 2014 | 18.77 | 18.89 | 18.48 | 18.77 | 415,651 | -0.16(-0.85%) |
Dec 31, 2013 | 18.57 | 18.93 | 18.93 | 18.93 | 327,100 | +0.45(+2.44%) |
Dec 30, 2013 | 18.19 | 18.56 | 18.00 | 18.48 | 276,639 | +0.20(+1.09%) |
Dec 27, 2013 | 18.01 | 18.31 | 17.95 | 18.28 | 350,300 | +0.18(+0.99%) |
Dec 26, 2013 | 18.00 | 18.13 | 17.73 | 18.10 | 147,638 | +0.07(+0.39%) |
Dec 24, 2013 | 17.93 | 18.13 | 17.69 | 18.03 | 171,758 | -0.02(-0.11%) |
Dec 23, 2013 | 17.84 | 18.15 | 17.47 | 18.05 | 352,450 | +0.21(+1.18%) |
Dec 20, 2013 | 17.45 | 18.05 | 17.15 | 17.84 | 4,762,215 | +0.35(+2.00%) |
Dec 19, 2013 | 17.65 | 17.80 | 17.22 | 17.49 | 430,351 | -0.31(-1.74%) |
Dec 18, 2013 | 17.53 | 17.84 | 17.15 | 17.80 | 560,590 | +0.12(+0.68%) |
Dec 17, 2013 | 17.72 | 17.86 | 17.43 | 17.68 | 595,748 | +0.09(+0.51%) |
Dec 16, 2013 | 17.48 | 17.91 | 17.40 | 17.59 | 796,321 | +0.19(+1.09%) |
Dec 13, 2013 | 17.36 | 17.58 | 17.12 | 17.40 | 413,473 | +0.07(+0.40%) |
Dec 12, 2013 | 17.46 | 17.46 | 17.27 | 17.33 | 332,535 | -0.03(-0.17%) |
Dec 11, 2013 | 17.35 | 17.55 | 17.30 | 17.36 | 814,953 | -0.01(-0.06%) |
Dec 10, 2013 | 17.34 | 17.45 | 17.07 | 17.37 | 532,795 | +0.02(+0.12%) |
Dec 09, 2013 | 17.05 | 17.46 | 17.05 | 17.35 | 484,498 | +0.30(+1.76%) |
Dec 06, 2013 | 16.80 | 17.20 | 16.78 | 17.05 | 0 | +0.24(+1.43%) |
Dec 05, 2013 | 16.74 | 17.25 | 16.73 | 16.81 | 0 | -0.21(-1.23%) |
Dec 04, 2013 | 17.35 | 17.40 | 16.71 | 17.02 | 0 | +0.06(+0.35%) |
Dec 03, 2013 | 16.56 | 17.12 | 16.33 | 16.96 | 0 | +0.22(+1.31%) |
Dec 02, 2013 | 15.71 | 16.80 | 15.71 | 16.74 | 0 | +0.65(+4.04%) |
Nov 29, 2013 | 16.20 | 16.21 | 15.85 | 16.09 | 0 | -0.10(-0.62%) |
Nov 27, 2013 | 15.47 | 16.19 | 15.47 | 16.19 | 0 | +0.73(+4.72%) |
Nov 26, 2013 | 15.40 | 15.67 | 15.16 | 15.46 | 0 | +0.02(+0.13%) |
Nov 25, 2013 | 15.50 | 15.50 | 15.33 | 15.44 | 0 | -0.06(-0.39%) |
Nov 22, 2013 | 15.17 | 15.56 | 15.10 | 15.50 | 0 | +0.32(+2.11%) |
Nov 21, 2013 | 15.20 | 15.48 | 15.04 | 15.18 | 0 | +0.05(+0.33%) |
Nov 20, 2013 | 15.21 | 15.31 | 15.09 | 15.13 | 0 | -0.21(-1.37%) |
Nov 19, 2013 | 15.26 | 15.40 | 15.00 | 15.34 | 0 | -0.33(-2.11%) |
Nov 18, 2013 | 15.72 | 15.75 | 15.57 | 15.67 | 116,682 | -0.12(-0.76%) |
Nov 15, 2013 | 15.86 | 15.87 | 15.56 | 15.79 | 0 | -0.01(-0.06%) |
Nov 14, 2013 | 15.89 | 15.98 | 15.41 | 15.80 | 0 | +0.05(+0.32%) |
Nov 12, 2013 | 16.04 | 16.17 | 15.59 | 15.75 | 0 | -0.39(-2.42%) |
Nov 11, 2013 | 15.10 | 16.22 | 15.09 | 16.14 | 0 | +0.87(+5.70%) |
Nov 08, 2013 | 14.95 | 15.30 | 14.86 | 15.27 | 0 | +0.30(+2.00%) |
Nov 07, 2013 | 14.90 | 15.14 | 14.78 | 14.97 | 0 | -0.03(-0.20%) |
Nov 06, 2013 | 15.00 | 15.09 | 14.78 | 15.00 | 0 | -0.01(-0.07%) |
Nov 05, 2013 | 15.03 | 15.40 | 14.85 | 15.01 | 0 | -0.28(-1.83%) |
Nov 04, 2013 | 15.83 | 15.85 | 15.13 | 15.29 | 0 | -0.29(-1.86%) |