Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.28 | 16.41 | 16.18 | 16.30 | 3,389,697 | -0.36(-2.18%) |
Jan 30, 2014 | 16.66 | 16.69 | 16.54 | 16.67 | 167,423 | +0.13(+0.82%) |
Jan 29, 2014 | 16.55 | 16.66 | 16.46 | 16.53 | 407,581 | -0.32(-1.88%) |
Jan 28, 2014 | 16.76 | 16.85 | 16.72 | 16.85 | 262,400 | +0.34(+2.04%) |
Jan 27, 2014 | 16.66 | 16.69 | 16.43 | 16.51 | 459,133 | -0.08(-0.47%) |
Jan 24, 2014 | 16.89 | 16.95 | 16.56 | 16.59 | 360,384 | -0.59(-3.43%) |
Jan 23, 2014 | 17.30 | 17.30 | 17.08 | 17.18 | 809,695 | +0.01(+0.08%) |
Jan 22, 2014 | 17.26 | 17.26 | 17.10 | 17.17 | 619,148 | -0.09(-0.55%) |
Jan 21, 2014 | 17.40 | 17.40 | 17.16 | 17.26 | 543,477 | -0.02(-0.12%) |
Jan 17, 2014 | 17.40 | 17.28 | 17.28 | 17.28 | 604,469 | -0.14(-0.81%) |
Jan 16, 2014 | 17.53 | 17.53 | 17.33 | 17.42 | 1,025,811 | -0.16(-0.92%) |
Jan 15, 2014 | 17.40 | 17.60 | 17.44 | 17.59 | 1,068,771 | +0.18(+1.05%) |
Jan 14, 2014 | 17.32 | 17.42 | 17.21 | 17.40 | 897,126 | +0.23(+1.34%) |
Jan 13, 2014 | 17.33 | 17.36 | 17.13 | 17.17 | 712,260 | -0.07(-0.43%) |
Jan 10, 2014 | 17.25 | 17.26 | 17.13 | 17.25 | 617,864 | +0.17(+0.99%) |
Jan 09, 2014 | 17.19 | 17.20 | 16.99 | 17.08 | 571,160 | +0.02(+0.12%) |
Jan 08, 2014 | 17.10 | 17.10 | 17.00 | 17.06 | 586,359 | +0.11(+0.68%) |
Jan 07, 2014 | 16.88 | 16.97 | 16.86 | 16.95 | 285,471 | +0.34(+2.03%) |
Jan 06, 2014 | 16.67 | 16.67 | 16.55 | 16.61 | 199,218 | +0.14(+0.86%) |
Jan 03, 2014 | 16.54 | 16.54 | 16.44 | 16.47 | 152,197 | -0.03(-0.16%) |
Jan 02, 2014 | 16.67 | 16.67 | 16.45 | 16.49 | 214,316 | -0.45(-2.63%) |
Dec 31, 2013 | 16.86 | 16.94 | 16.94 | 16.94 | 249,736 | +0.08(+0.48%) |
Dec 30, 2013 | 16.84 | 16.86 | 16.74 | 16.86 | 275,834 | +0.11(+0.68%) |
Dec 27, 2013 | 16.84 | 16.84 | 16.70 | 16.74 | 178,733 | +0.05(+0.32%) |
Dec 26, 2013 | 16.70 | 16.75 | 16.59 | 16.69 | 65,256 | +0.07(+0.45%) |
Dec 24, 2013 | 16.59 | 16.63 | 16.52 | 16.61 | 75,014 | +0.14(+0.86%) |
Dec 23, 2013 | 16.48 | 16.51 | 16.42 | 16.47 | 128,110 | +0.18(+1.12%) |
Dec 20, 2013 | 16.28 | 16.36 | 16.24 | 16.29 | 189,138 | +0.13(+0.83%) |
Dec 19, 2013 | 16.15 | 16.19 | 16.03 | 16.16 | 243,976 | +0.03(+0.18%) |
Dec 18, 2013 | 16.01 | 16.18 | 15.91 | 16.13 | 231,974 | +0.32(+2.02%) |
Dec 17, 2013 | 15.92 | 15.92 | 15.73 | 15.81 | 97,494 | -0.10(-0.63%) |
Dec 16, 2013 | 15.83 | 16.01 | 15.83 | 15.91 | 174,643 | +0.25(+1.58%) |
Dec 13, 2013 | 15.73 | 15.76 | 15.64 | 15.66 | 213,548 | +0.03(+0.21%) |
Dec 12, 2013 | 15.77 | 15.77 | 15.61 | 15.63 | 259,857 | -0.23(-1.48%) |
Dec 11, 2013 | 16.10 | 16.10 | 15.85 | 15.86 | 78,600 | -0.13(-0.84%) |
Dec 10, 2013 | 16.08 | 16.08 | 16.00 | 16.00 | 239,436 | -0.08(-0.48%) |
Dec 09, 2013 | 16.10 | 16.10 | 16.00 | 16.07 | 297,001 | +0.04(+0.28%) |
Dec 06, 2013 | 16.01 | 16.03 | 15.89 | 16.03 | 0 | +0.26(+1.65%) |
Dec 05, 2013 | 15.96 | 15.96 | 15.76 | 15.77 | 0 | -0.09(-0.55%) |
Dec 04, 2013 | 15.90 | 15.97 | 15.76 | 15.86 | 0 | -0.21(-1.29%) |
Dec 03, 2013 | 16.22 | 16.22 | 16.03 | 16.06 | 189,086 | -0.21(-1.28%) |
Dec 02, 2013 | 16.45 | 16.45 | 16.27 | 16.27 | 0 | -0.15(-0.94%) |
Nov 29, 2013 | 16.59 | 16.59 | 16.43 | 16.43 | 0 | +0.14(+0.89%) |
Nov 27, 2013 | 16.36 | 16.36 | 16.24 | 16.28 | 0 | +0.11(+0.68%) |
Nov 26, 2013 | 16.16 | 16.19 | 16.10 | 16.17 | 0 | +0.10(+0.63%) |
Nov 25, 2013 | 16.18 | 16.18 | 16.06 | 16.07 | 0 | -0.03(-0.21%) |
Nov 22, 2013 | 16.12 | 16.12 | 16.04 | 16.10 | 0 | +0.09(+0.59%) |
Nov 21, 2013 | 15.99 | 16.02 | 15.88 | 16.01 | 0 | +0.23(+1.49%) |
Nov 20, 2013 | 16.04 | 16.04 | 15.75 | 15.77 | 0 | -0.19(-1.18%) |
Nov 19, 2013 | 16.03 | 16.03 | 15.93 | 15.96 | 0 | -0.08(-0.48%) |
Nov 18, 2013 | 16.23 | 16.23 | 16.04 | 16.04 | 185,605 | +0.05(+0.31%) |
Nov 15, 2013 | 16.04 | 16.04 | 15.93 | 15.99 | 0 | +0.03(+0.21%) |
Nov 14, 2013 | 15.89 | 15.98 | 15.83 | 15.96 | 0 | +0.03(+0.21%) |
Nov 12, 2013 | 15.98 | 16.00 | 15.88 | 15.92 | 0 | -0.14(-0.88%) |
Nov 11, 2013 | 16.09 | 16.09 | 16.00 | 16.06 | 0 | +0.12(+0.76%) |
Nov 08, 2013 | 15.76 | 15.98 | 15.76 | 15.94 | 0 | +0.11(+0.68%) |
Nov 07, 2013 | 16.16 | 16.19 | 15.80 | 15.83 | 174,761 | -0.26(-1.63%) |
Nov 06, 2013 | 16.12 | 16.17 | 16.03 | 16.10 | 178,933 | +0.17(+1.05%) |
Nov 05, 2013 | 15.99 | 15.99 | 15.79 | 15.93 | 0 | -0.28(-1.74%) |
Nov 04, 2013 | 16.28 | 16.28 | 16.11 | 16.21 | 0 | +0.03(+0.21%) |