Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.91 | 19.54 | 18.87 | 19.26 | 917,616 | -0.20(-1.01%) |
Jan 30, 2014 | 19.18 | 19.54 | 19.15 | 19.46 | 1,106,181 | +0.57(+3.03%) |
Jan 29, 2014 | 18.97 | 19.29 | 18.87 | 18.89 | 2,404,752 | -0.39(-2.01%) |
Jan 28, 2014 | 18.99 | 19.36 | 18.99 | 19.27 | 1,123,565 | +0.32(+1.66%) |
Jan 27, 2014 | 19.34 | 19.42 | 18.75 | 18.96 | 2,068,666 | -0.35(-1.81%) |
Jan 24, 2014 | 20.08 | 20.13 | 19.31 | 19.31 | 841,921 | -1.05(-5.17%) |
Jan 23, 2014 | 20.46 | 20.51 | 20.16 | 20.36 | 1,976,030 | -0.33(-1.58%) |
Jan 22, 2014 | 20.54 | 20.72 | 20.49 | 20.69 | 873,413 | +0.20(+0.97%) |
Jan 21, 2014 | 20.61 | 20.63 | 20.29 | 20.49 | 703,489 | +0.16(+0.77%) |
Jan 17, 2014 | 20.41 | 20.33 | 20.33 | 20.33 | 1,288,442 | -0.15(-0.72%) |
Jan 16, 2014 | 20.44 | 20.52 | 20.38 | 20.48 | 584,682 | -0.05(-0.25%) |
Jan 15, 2014 | 20.32 | 20.56 | 20.32 | 20.53 | 769,954 | +0.21(+1.04%) |
Jan 14, 2014 | 19.98 | 20.33 | 19.86 | 20.32 | 874,311 | +0.51(+2.55%) |
Jan 13, 2014 | 20.31 | 20.37 | 19.71 | 19.82 | 1,090,833 | -0.59(-2.89%) |
Jan 10, 2014 | 20.17 | 20.40 | 20.14 | 20.40 | 750,194 | +0.30(+1.47%) |
Jan 09, 2014 | 20.19 | 20.26 | 19.91 | 20.11 | 1,009,912 | +0.02(+0.10%) |
Jan 08, 2014 | 19.99 | 20.13 | 19.84 | 20.09 | 1,371,191 | +0.11(+0.54%) |
Jan 07, 2014 | 19.82 | 20.10 | 19.79 | 19.98 | 953,290 | +0.31(+1.58%) |
Jan 06, 2014 | 20.09 | 20.11 | 19.66 | 19.67 | 1,635,800 | -0.28(-1.42%) |
Jan 03, 2014 | 19.88 | 20.01 | 19.80 | 19.95 | 904,467 | +0.21(+1.05%) |
Jan 02, 2014 | 20.08 | 20.08 | 19.65 | 19.75 | 1,602,596 | -0.44(-2.20%) |
Dec 31, 2013 | 20.14 | 20.19 | 20.19 | 20.19 | 823,346 | +0.13(+0.65%) |
Dec 30, 2013 | 19.99 | 20.13 | 19.96 | 20.06 | 282,168 | +0.03(+0.17%) |
Dec 27, 2013 | 20.05 | 20.13 | 19.97 | 20.03 | 687,494 | +0.03(+0.14%) |
Dec 26, 2013 | 20.14 | 20.17 | 19.95 | 20.00 | 639,413 | +0.04(+0.21%) |
Dec 24, 2013 | 19.84 | 19.98 | 19.82 | 19.95 | 795,993 | +0.16(+0.82%) |
Dec 23, 2013 | 19.67 | 19.81 | 19.65 | 19.79 | 585,543 | +0.30(+1.54%) |
Dec 20, 2013 | 19.11 | 19.51 | 19.09 | 19.49 | 856,041 | +0.43(+2.25%) |
Dec 19, 2013 | 19.31 | 19.31 | 19.02 | 19.06 | 1,075,975 | -0.34(-1.73%) |
Dec 18, 2013 | 18.98 | 19.40 | 18.62 | 19.40 | 772,217 | +0.47(+2.49%) |
Dec 17, 2013 | 18.95 | 18.97 | 18.69 | 18.93 | 543,125 | +0.01(+0.04%) |
Dec 16, 2013 | 18.83 | 18.98 | 18.79 | 18.92 | 779,608 | +0.28(+1.51%) |
Dec 13, 2013 | 18.59 | 18.76 | 18.47 | 18.64 | 927,691 | +0.11(+0.61%) |
Dec 12, 2013 | 18.47 | 18.62 | 18.40 | 18.52 | 901,595 | +0.03(+0.16%) |
Dec 11, 2013 | 19.17 | 19.17 | 18.45 | 18.49 | 745,706 | -0.63(-3.29%) |
Dec 10, 2013 | 19.17 | 19.42 | 19.12 | 19.12 | 691,158 | -0.13(-0.68%) |
Dec 09, 2013 | 19.27 | 19.40 | 19.19 | 19.25 | 686,167 | +0.03(+0.16%) |
Dec 06, 2013 | 19.26 | 19.35 | 19.11 | 19.22 | 924,567 | +0.31(+1.67%) |
Dec 05, 2013 | 18.81 | 18.91 | 18.68 | 18.91 | 988,166 | +0.04(+0.23%) |
Dec 04, 2013 | 18.76 | 19.04 | 18.54 | 18.87 | 1,008,517 | -0.03(-0.18%) |
Dec 03, 2013 | 18.91 | 19.10 | 18.75 | 18.90 | 712,665 | -0.16(-0.84%) |
Dec 02, 2013 | 19.04 | 19.37 | 18.81 | 19.06 | 1,961,179 | +0.02(+0.09%) |
Nov 29, 2013 | 19.27 | 19.29 | 19.04 | 19.04 | 342,530 | -0.12(-0.65%) |
Nov 27, 2013 | 19.14 | 19.20 | 19.05 | 19.17 | 547,638 | +0.07(+0.38%) |
Nov 26, 2013 | 19.08 | 19.19 | 19.00 | 19.09 | 618,043 | +0.00(+0.02%) |
Nov 25, 2013 | 19.22 | 19.23 | 19.01 | 19.09 | 604,298 | -0.07(-0.37%) |
Nov 22, 2013 | 19.08 | 19.19 | 18.99 | 19.16 | 689,071 | +0.06(+0.32%) |
Nov 21, 2013 | 18.75 | 19.10 | 18.75 | 19.10 | 777,351 | +0.46(+2.46%) |
Nov 20, 2013 | 18.81 | 18.92 | 18.50 | 18.64 | 1,151,723 | -0.07(-0.36%) |
Nov 19, 2013 | 18.93 | 19.01 | 18.61 | 18.71 | 891,495 | -0.26(-1.39%) |
Nov 18, 2013 | 19.34 | 19.36 | 18.91 | 18.97 | 715,016 | -0.28(-1.45%) |
Nov 15, 2013 | 19.22 | 19.26 | 19.10 | 19.25 | 461,174 | +0.12(+0.65%) |
Nov 14, 2013 | 18.98 | 19.17 | 18.89 | 19.13 | 732,652 | +0.55(+2.98%) |
Nov 12, 2013 | 18.58 | 18.59 | 18.42 | 18.57 | 867,385 | -0.09(-0.47%) |
Nov 11, 2013 | 18.48 | 18.68 | 18.43 | 18.66 | 604,826 | +0.14(+0.75%) |
Nov 08, 2013 | 17.98 | 18.52 | 17.98 | 18.52 | 816,438 | +0.54(+3.03%) |
Nov 07, 2013 | 18.77 | 18.79 | 17.97 | 17.98 | 1,130,171 | -0.66(-3.55%) |
Nov 06, 2013 | 18.85 | 18.90 | 18.57 | 18.64 | 755,284 | -0.00(-0.02%) |
Nov 05, 2013 | 18.77 | 18.82 | 18.56 | 18.64 | 726,511 | -0.26(-1.37%) |
Nov 04, 2013 | 18.77 | 18.94 | 18.66 | 18.90 | 601,991 | +0.26(+1.40%) |