Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.09 | 16.09 | 15.93 | 16.06 | 209,794 | +0.00(+0.00%) |
Jan 30, 2014 | 16.15 | 16.20 | 16.06 | 16.06 | 161,398 | -0.15(-0.91%) |
Jan 29, 2014 | 16.28 | 16.28 | 16.16 | 16.21 | 167,028 | -0.16(-0.98%) |
Jan 28, 2014 | 16.21 | 16.39 | 16.21 | 16.37 | 421,059 | +0.16(+0.99%) |
Jan 27, 2014 | 16.26 | 16.31 | 16.12 | 16.21 | 381,554 | +0.00(+0.00%) |
Jan 24, 2014 | 16.44 | 16.44 | 16.17 | 16.21 | 615,768 | -0.06(-0.34%) |
Jan 23, 2014 | 16.47 | 16.48 | 16.23 | 16.27 | 370,985 | -0.41(-2.44%) |
Jan 22, 2014 | 16.47 | 16.67 | 16.47 | 16.67 | 504,506 | +0.57(+3.57%) |
Jan 21, 2014 | 16.13 | 16.18 | 16.02 | 16.10 | 265,442 | +0.04(+0.26%) |
Jan 17, 2014 | 16.09 | 16.06 | 16.06 | 16.06 | 298,478 | -0.20(-1.25%) |
Jan 16, 2014 | 16.31 | 16.31 | 16.25 | 16.26 | 95,439 | -0.07(-0.43%) |
Jan 15, 2014 | 16.43 | 16.40 | 16.30 | 16.33 | 97,054 | -0.10(-0.60%) |
Jan 14, 2014 | 16.34 | 16.45 | 16.33 | 16.43 | 384,964 | +0.28(+1.73%) |
Jan 13, 2014 | 16.24 | 16.28 | 16.13 | 16.15 | 174,069 | -0.23(-1.40%) |
Jan 10, 2014 | 16.23 | 16.42 | 16.21 | 16.38 | 205,837 | +0.12(+0.73%) |
Jan 09, 2014 | 16.40 | 16.40 | 16.20 | 16.26 | 808,172 | -0.25(-1.49%) |
Jan 08, 2014 | 16.51 | 16.51 | 16.42 | 16.51 | 259,101 | +0.01(+0.04%) |
Jan 07, 2014 | 16.53 | 16.56 | 16.47 | 16.50 | 271,844 | +0.04(+0.21%) |
Jan 06, 2014 | 16.63 | 16.65 | 16.44 | 16.46 | 395,072 | -0.42(-2.49%) |
Jan 03, 2014 | 16.90 | 16.96 | 16.83 | 16.88 | 193,123 | -0.08(-0.45%) |
Jan 02, 2014 | 17.07 | 17.10 | 16.95 | 16.96 | 210,240 | -0.32(-1.87%) |
Dec 31, 2013 | 17.16 | 17.28 | 17.28 | 17.28 | 269,372 | +0.32(+1.90%) |
Dec 30, 2013 | 17.02 | 17.03 | 16.96 | 16.96 | 334,712 | -0.12(-0.70%) |
Dec 27, 2013 | 16.74 | 17.08 | 16.74 | 17.08 | 168,193 | +0.32(+1.90%) |
Dec 26, 2013 | 16.65 | 16.79 | 16.65 | 16.76 | 282,312 | -0.19(-1.10%) |
Dec 24, 2013 | 16.92 | 16.99 | 16.86 | 16.95 | 231,107 | +0.06(+0.33%) |
Dec 23, 2013 | 16.94 | 16.96 | 16.83 | 16.89 | 303,997 | -0.04(-0.21%) |
Dec 20, 2013 | 16.91 | 16.94 | 16.81 | 16.93 | 1,212,631 | -0.27(-1.55%) |
Dec 19, 2013 | 17.20 | 17.23 | 17.04 | 17.19 | 499,434 | -0.32(-1.84%) |
Dec 18, 2013 | 17.44 | 17.56 | 17.21 | 17.52 | 377,190 | +0.23(+1.34%) |
Dec 17, 2013 | 17.42 | 17.42 | 17.22 | 17.28 | 322,161 | -0.18(-1.00%) |
Dec 16, 2013 | 17.61 | 17.63 | 17.42 | 17.46 | 356,716 | -0.26(-1.48%) |
Dec 13, 2013 | 17.71 | 17.75 | 17.65 | 17.72 | 1,342,802 | +0.07(+0.38%) |
Dec 12, 2013 | 17.64 | 17.70 | 17.59 | 17.66 | 255,285 | -0.03(-0.16%) |
Dec 11, 2013 | 17.82 | 17.82 | 17.62 | 17.68 | 576,449 | -0.40(-2.21%) |
Dec 10, 2013 | 18.03 | 18.10 | 17.98 | 18.08 | 232,252 | +0.09(+0.51%) |
Dec 09, 2013 | 18.12 | 18.12 | 17.99 | 17.99 | 829,004 | -0.08(-0.47%) |
Dec 06, 2013 | 18.14 | 18.15 | 18.07 | 18.08 | 663,717 | +0.04(+0.19%) |
Dec 05, 2013 | 18.21 | 18.21 | 18.03 | 18.04 | 664,199 | -0.22(-1.19%) |
Dec 04, 2013 | 18.16 | 18.28 | 18.12 | 18.26 | 689,797 | +0.41(+2.32%) |
Dec 03, 2013 | 17.87 | 17.91 | 17.71 | 17.84 | 312,850 | +0.22(+1.23%) |
Dec 02, 2013 | 17.92 | 17.92 | 17.61 | 17.63 | 944,070 | -0.49(-2.71%) |
Nov 29, 2013 | 18.08 | 18.16 | 18.03 | 18.12 | 518,902 | +0.18(+1.02%) |
Nov 27, 2013 | 17.79 | 17.94 | 17.77 | 17.94 | 549,814 | +0.34(+1.95%) |
Nov 26, 2013 | 17.61 | 17.64 | 17.55 | 17.59 | 328,366 | +0.13(+0.76%) |
Nov 25, 2013 | 17.61 | 17.61 | 17.45 | 17.46 | 255,868 | -0.35(-1.97%) |
Nov 22, 2013 | 17.70 | 17.82 | 17.66 | 17.81 | 447,502 | -0.11(-0.59%) |
Nov 21, 2013 | 17.76 | 17.91 | 17.73 | 17.91 | 258,951 | +0.09(+0.51%) |
Nov 20, 2013 | 17.94 | 17.94 | 17.80 | 17.82 | 792,692 | -0.13(-0.70%) |
Nov 19, 2013 | 18.07 | 18.10 | 17.95 | 17.95 | 936,481 | -0.27(-1.48%) |
Nov 18, 2013 | 18.26 | 18.36 | 18.16 | 18.22 | 1,669,823 | +0.44(+2.46%) |
Nov 15, 2013 | 17.54 | 17.90 | 17.50 | 17.78 | 673,554 | +0.74(+4.36%) |
Nov 14, 2013 | 16.95 | 17.05 | 16.91 | 17.04 | 52,148 | -0.09(-0.53%) |
Nov 12, 2013 | 17.26 | 17.26 | 17.12 | 17.13 | 71,029 | -0.04(-0.24%) |
Nov 11, 2013 | 17.17 | 17.19 | 17.15 | 17.17 | 148,437 | +0.04(+0.20%) |
Nov 08, 2013 | 17.11 | 17.16 | 17.07 | 17.14 | 141,121 | -0.07(-0.41%) |
Nov 07, 2013 | 17.29 | 18.48 | 17.21 | 17.21 | 49,955 | -0.18(-1.01%) |