Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.56 | 20.83 | 20.17 | 20.42 | 264,163 | -0.48(-2.30%) |
Jan 30, 2014 | 19.59 | 21.14 | 19.36 | 20.90 | 523,614 | +1.46(+7.51%) |
Jan 29, 2014 | 19.79 | 19.94 | 19.23 | 19.44 | 442,227 | -0.55(-2.75%) |
Jan 28, 2014 | 20.15 | 20.91 | 19.89 | 19.99 | 340,951 | -0.18(-0.89%) |
Jan 27, 2014 | 20.16 | 20.57 | 18.82 | 20.17 | 471,025 | +0.00(+0.00%) |
Jan 24, 2014 | 20.51 | 20.77 | 19.43 | 20.17 | 449,072 | -0.69(-3.31%) |
Jan 23, 2014 | 21.22 | 21.32 | 20.46 | 20.86 | 286,827 | -0.45(-2.11%) |
Jan 22, 2014 | 21.50 | 21.63 | 21.10 | 21.31 | 117,915 | -0.23(-1.07%) |
Jan 21, 2014 | 21.34 | 21.85 | 21.01 | 21.54 | 394,482 | +0.33(+1.56%) |
Jan 17, 2014 | 20.86 | 21.21 | 21.21 | 21.21 | 289,900 | +0.39(+1.87%) |
Jan 16, 2014 | 22.20 | 22.29 | 20.80 | 20.82 | 619,344 | -0.45(-2.12%) |
Jan 15, 2014 | 21.27 | 21.39 | 20.80 | 21.27 | 264,570 | +0.00(+0.00%) |
Jan 14, 2014 | 20.32 | 21.36 | 20.14 | 21.27 | 303,928 | +0.97(+4.78%) |
Jan 13, 2014 | 20.01 | 21.37 | 20.00 | 20.30 | 595,889 | -0.19(-0.93%) |
Jan 10, 2014 | 19.78 | 20.49 | 19.67 | 20.49 | 550,814 | +0.91(+4.65%) |
Jan 09, 2014 | 19.27 | 19.87 | 19.14 | 19.58 | 704,093 | +1.11(+6.01%) |
Jan 08, 2014 | 18.02 | 18.63 | 18.00 | 18.47 | 380,856 | +0.49(+2.73%) |
Jan 07, 2014 | 18.20 | 18.60 | 17.68 | 17.98 | 290,296 | -0.07(-0.39%) |
Jan 06, 2014 | 17.29 | 18.25 | 17.05 | 18.05 | 493,869 | +1.02(+5.99%) |
Jan 03, 2014 | 17.16 | 17.32 | 16.95 | 17.03 | 224,342 | -0.11(-0.64%) |
Jan 02, 2014 | 16.92 | 17.45 | 16.90 | 17.14 | 266,458 | +0.14(+0.82%) |
Dec 31, 2013 | 17.02 | 17.00 | 17.00 | 17.00 | 401,400 | -0.09(-0.53%) |
Dec 30, 2013 | 17.15 | 17.46 | 16.77 | 17.09 | 222,374 | -0.02(-0.12%) |
Dec 27, 2013 | 17.10 | 17.34 | 16.92 | 17.11 | 171,736 | +0.12(+0.71%) |
Dec 26, 2013 | 16.81 | 17.11 | 16.65 | 16.99 | 183,877 | +0.24(+1.43%) |
Dec 24, 2013 | 16.73 | 16.81 | 16.45 | 16.75 | 86,482 | +0.05(+0.30%) |
Dec 23, 2013 | 16.37 | 16.80 | 16.16 | 16.70 | 226,862 | +0.43(+2.64%) |
Dec 20, 2013 | 15.36 | 16.34 | 15.36 | 16.27 | 594,713 | +0.98(+6.41%) |
Dec 19, 2013 | 15.35 | 15.83 | 15.22 | 15.29 | 162,853 | -0.06(-0.39%) |
Dec 18, 2013 | 15.24 | 15.48 | 15.10 | 15.35 | 275,949 | +0.18(+1.19%) |
Dec 17, 2013 | 15.47 | 15.56 | 15.00 | 15.17 | 262,064 | -0.34(-2.19%) |
Dec 16, 2013 | 15.84 | 15.95 | 15.26 | 15.51 | 223,024 | -0.25(-1.59%) |
Dec 13, 2013 | 15.91 | 15.96 | 15.61 | 15.76 | 190,149 | -0.15(-0.94%) |
Dec 12, 2013 | 15.95 | 16.22 | 15.50 | 15.91 | 233,490 | +0.01(+0.06%) |
Dec 11, 2013 | 16.28 | 16.37 | 15.87 | 15.90 | 199,643 | -0.41(-2.51%) |
Dec 10, 2013 | 16.16 | 16.65 | 15.90 | 16.31 | 372,447 | +0.12(+0.74%) |
Dec 09, 2013 | 16.59 | 16.70 | 15.82 | 16.19 | 285,647 | -0.36(-2.18%) |
Dec 06, 2013 | 17.06 | 17.06 | 16.07 | 16.55 | 0 | -0.38(-2.24%) |
Dec 05, 2013 | 17.39 | 17.50 | 16.90 | 16.93 | 0 | -0.40(-2.31%) |
Dec 04, 2013 | 17.08 | 17.60 | 17.05 | 17.33 | 0 | +0.24(+1.40%) |
Dec 03, 2013 | 16.57 | 17.40 | 16.54 | 17.09 | 0 | +0.55(+3.33%) |
Dec 02, 2013 | 16.21 | 16.78 | 15.81 | 16.54 | 568,818 | +0.34(+2.10%) |
Nov 29, 2013 | 16.15 | 16.48 | 16.09 | 16.20 | 0 | +0.12(+0.75%) |
Nov 27, 2013 | 15.95 | 16.78 | 15.42 | 16.08 | 0 | +0.95(+6.28%) |
Nov 26, 2013 | 15.42 | 15.42 | 14.79 | 15.13 | 502,848 | -0.31(-2.01%) |
Nov 25, 2013 | 15.32 | 15.75 | 15.21 | 15.44 | 225,706 | +0.14(+0.92%) |
Nov 22, 2013 | 15.33 | 15.60 | 15.05 | 15.30 | 0 | +0.08(+0.53%) |
Nov 21, 2013 | 14.99 | 15.47 | 14.94 | 15.22 | 298,543 | +0.29(+1.94%) |
Nov 20, 2013 | 14.78 | 15.20 | 14.61 | 14.93 | 0 | +0.21(+1.43%) |
Nov 19, 2013 | 14.62 | 15.16 | 14.29 | 14.72 | 304,993 | +0.08(+0.55%) |
Nov 18, 2013 | 15.19 | 15.38 | 14.49 | 14.64 | 0 | -0.58(-3.81%) |
Nov 15, 2013 | 15.27 | 15.51 | 15.05 | 15.22 | 0 | -0.02(-0.13%) |
Nov 14, 2013 | 15.47 | 15.72 | 15.13 | 15.24 | 315,760 | -0.16(-1.04%) |
Nov 12, 2013 | 15.53 | 15.53 | 15.04 | 15.40 | 0 | -0.10(-0.65%) |
Nov 11, 2013 | 15.38 | 15.73 | 15.22 | 15.50 | 0 | +0.44(+2.92%) |
Nov 08, 2013 | 14.23 | 15.07 | 14.07 | 15.06 | 0 | +0.83(+5.83%) |
Nov 07, 2013 | 14.58 | 14.61 | 14.05 | 14.23 | 448,556 | -0.32(-2.20%) |
Nov 06, 2013 | 15.02 | 15.02 | 14.48 | 14.55 | 656,988 | -0.47(-3.13%) |
Nov 05, 2013 | 14.73 | 15.03 | 14.15 | 15.02 | 648,118 | +0.21(+1.42%) |
Nov 04, 2013 | 14.64 | 14.92 | 14.40 | 14.81 | 445,128 | +0.25(+1.72%) |