Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.22 | 17.71 | 17.22 | 17.67 | 45,200 | +0.17(+0.97%) |
Jan 30, 2014 | 17.50 | 17.59 | 17.34 | 17.50 | 62,788 | +0.24(+1.39%) |
Jan 29, 2014 | 17.14 | 17.40 | 16.92 | 17.26 | 42,227 | -0.11(-0.63%) |
Jan 28, 2014 | 17.20 | 17.41 | 16.99 | 17.37 | 56,047 | +0.11(+0.64%) |
Jan 27, 2014 | 17.25 | 17.50 | 17.02 | 17.26 | 32,227 | +0.03(+0.17%) |
Jan 24, 2014 | 17.18 | 17.50 | 16.65 | 17.23 | 58,234 | -0.13(-0.75%) |
Jan 23, 2014 | 17.55 | 17.55 | 17.08 | 17.36 | 37,471 | -0.33(-1.87%) |
Jan 22, 2014 | 17.84 | 17.86 | 17.65 | 17.69 | 28,852 | -0.12(-0.67%) |
Jan 21, 2014 | 17.91 | 18.06 | 17.62 | 17.81 | 22,204 | +0.10(+0.56%) |
Jan 17, 2014 | 18.04 | 17.71 | 17.71 | 17.71 | 16,400 | -0.29(-1.61%) |
Jan 16, 2014 | 17.65 | 18.04 | 17.65 | 18.00 | 26,689 | +0.27(+1.52%) |
Jan 15, 2014 | 18.37 | 18.48 | 17.67 | 17.73 | 35,622 | -0.64(-3.48%) |
Jan 14, 2014 | 17.98 | 18.48 | 17.98 | 18.37 | 34,347 | +0.40(+2.23%) |
Jan 13, 2014 | 18.27 | 18.64 | 17.64 | 17.97 | 56,300 | -0.42(-2.28%) |
Jan 10, 2014 | 18.46 | 18.46 | 18.02 | 18.39 | 23,624 | -0.06(-0.33%) |
Jan 09, 2014 | 18.26 | 18.51 | 17.98 | 18.45 | 49,306 | +0.20(+1.10%) |
Jan 08, 2014 | 17.39 | 18.50 | 17.39 | 18.25 | 211,700 | +0.80(+4.58%) |
Jan 07, 2014 | 17.17 | 17.50 | 17.17 | 17.45 | 49,477 | +0.31(+1.81%) |
Jan 06, 2014 | 17.03 | 17.27 | 16.59 | 17.14 | 42,600 | +0.13(+0.76%) |
Jan 03, 2014 | 17.00 | 17.15 | 16.90 | 17.01 | 18,903 | +0.01(+0.06%) |
Jan 02, 2014 | 17.58 | 17.59 | 16.87 | 17.00 | 27,832 | -0.62(-3.52%) |
Dec 31, 2013 | 16.88 | 17.62 | 17.62 | 17.62 | 120,700 | +0.79(+4.69%) |
Dec 30, 2013 | 17.02 | 17.11 | 16.81 | 16.83 | 13,670 | -0.19(-1.12%) |
Dec 27, 2013 | 17.39 | 17.39 | 17.00 | 17.02 | 23,575 | -0.26(-1.50%) |
Dec 26, 2013 | 17.28 | 17.52 | 17.26 | 17.28 | 21,483 | +0.04(+0.23%) |
Dec 24, 2013 | 16.96 | 17.49 | 16.64 | 17.24 | 18,567 | +0.35(+2.07%) |
Dec 23, 2013 | 16.99 | 17.06 | 16.21 | 16.89 | 51,702 | +0.02(+0.12%) |
Dec 20, 2013 | 17.35 | 17.93 | 16.64 | 16.87 | 179,021 | -0.47(-2.71%) |
Dec 19, 2013 | 17.50 | 17.50 | 17.20 | 17.34 | 57,275 | -0.15(-0.86%) |
Dec 18, 2013 | 16.56 | 17.50 | 16.55 | 17.49 | 41,421 | +0.85(+5.11%) |
Dec 17, 2013 | 16.56 | 16.76 | 16.23 | 16.64 | 66,443 | +0.02(+0.12%) |
Dec 16, 2013 | 16.06 | 16.63 | 15.83 | 16.62 | 51,540 | +0.52(+3.23%) |
Dec 13, 2013 | 15.91 | 16.22 | 15.90 | 16.10 | 44,833 | +0.19(+1.19%) |
Dec 12, 2013 | 15.85 | 15.95 | 15.74 | 15.91 | 37,605 | +0.15(+0.95%) |
Dec 11, 2013 | 16.16 | 16.16 | 15.65 | 15.76 | 49,032 | -0.34(-2.11%) |
Dec 10, 2013 | 16.70 | 16.80 | 16.03 | 16.10 | 66,456 | -0.75(-4.45%) |
Dec 09, 2013 | 17.10 | 17.10 | 16.71 | 16.85 | 33,676 | -0.13(-0.77%) |
Dec 06, 2013 | 17.11 | 17.28 | 16.96 | 16.98 | 25,525 | +0.04(+0.24%) |
Dec 05, 2013 | 17.27 | 17.38 | 16.65 | 16.94 | 41,186 | -0.33(-1.91%) |
Dec 04, 2013 | 17.19 | 17.65 | 17.05 | 17.27 | 27,740 | -0.05(-0.29%) |
Dec 03, 2013 | 17.25 | 17.44 | 17.15 | 17.32 | 23,827 | +0.03(+0.17%) |
Dec 02, 2013 | 17.90 | 17.98 | 17.01 | 17.29 | 57,217 | -0.54(-3.03%) |
Nov 29, 2013 | 17.87 | 17.93 | 17.63 | 17.83 | 19,753 | +0.11(+0.62%) |
Nov 27, 2013 | 17.52 | 17.74 | 17.47 | 17.72 | 34,586 | +0.28(+1.61%) |
Nov 26, 2013 | 17.27 | 17.50 | 17.16 | 17.44 | 48,097 | +0.16(+0.93%) |
Nov 25, 2013 | 17.28 | 17.51 | 17.12 | 17.28 | 38,127 | -0.01(-0.06%) |
Nov 22, 2013 | 16.89 | 17.30 | 16.58 | 17.29 | 31,919 | +0.45(+2.67%) |
Nov 21, 2013 | 16.21 | 16.87 | 15.98 | 16.84 | 27,099 | +0.76(+4.73%) |
Nov 20, 2013 | 16.10 | 16.30 | 15.98 | 16.08 | 32,832 | +0.09(+0.56%) |
Nov 19, 2013 | 15.93 | 16.45 | 15.90 | 15.99 | 48,338 | +0.02(+0.13%) |
Nov 18, 2013 | 16.05 | 16.17 | 15.78 | 15.97 | 60,458 | -0.05(-0.31%) |
Nov 15, 2013 | 16.37 | 16.37 | 15.50 | 16.02 | 76,335 | -0.38(-2.32%) |
Nov 14, 2013 | 16.79 | 16.79 | 16.35 | 16.40 | 9,827 | -0.35(-2.09%) |
Nov 13, 2013 | 16.55 | 16.77 | 16.48 | 16.75 | 30,449 | +0.04(+0.24%) |
Nov 12, 2013 | 16.60 | 16.89 | 16.38 | 16.71 | 38,938 | +0.10(+0.60%) |
Nov 11, 2013 | 16.77 | 16.92 | 16.60 | 16.61 | 12,775 | -0.15(-0.89%) |
Nov 08, 2013 | 16.57 | 17.05 | 16.40 | 16.76 | 39,969 | +0.17(+1.02%) |
Nov 07, 2013 | 17.03 | 17.20 | 16.53 | 16.59 | 22,760 | -0.36(-2.12%) |
Nov 06, 2013 | 17.59 | 17.59 | 16.71 | 16.95 | 30,103 | -0.51(-2.92%) |
Nov 05, 2013 | 17.72 | 17.74 | 17.41 | 17.46 | 32,193 | -0.32(-1.80%) |
Nov 04, 2013 | 18.10 | 18.10 | 17.42 | 17.78 | 64,372 | +0.24(+1.37%) |