Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.91 | 19.31 | 18.68 | 18.91 | 554,394 | -0.64(-3.28%) |
Jan 30, 2014 | 18.90 | 19.69 | 18.82 | 19.55 | 671,825 | +0.87(+4.63%) |
Jan 29, 2014 | 18.46 | 18.95 | 18.28 | 18.68 | 615,862 | +0.16(+0.84%) |
Jan 28, 2014 | 18.08 | 18.62 | 18.00 | 18.53 | 512,607 | +0.46(+2.53%) |
Jan 27, 2014 | 18.97 | 18.97 | 17.83 | 18.07 | 610,875 | -0.88(-4.62%) |
Jan 24, 2014 | 19.21 | 19.43 | 18.69 | 18.95 | 576,037 | -0.44(-2.26%) |
Jan 23, 2014 | 20.11 | 20.37 | 19.31 | 19.38 | 440,690 | -0.71(-3.53%) |
Jan 22, 2014 | 19.13 | 20.14 | 19.06 | 20.09 | 684,622 | +1.06(+5.57%) |
Jan 21, 2014 | 18.68 | 19.16 | 18.54 | 19.03 | 488,318 | +0.46(+2.46%) |
Jan 17, 2014 | 19.24 | 18.58 | 18.58 | 18.58 | 347,114 | -0.59(-3.09%) |
Jan 16, 2014 | 18.79 | 19.35 | 18.63 | 19.17 | 402,029 | +0.29(+1.55%) |
Jan 15, 2014 | 19.05 | 19.25 | 18.80 | 18.88 | 313,421 | -0.18(-0.92%) |
Jan 14, 2014 | 18.60 | 19.06 | 18.47 | 19.05 | 358,088 | +0.59(+3.21%) |
Jan 13, 2014 | 19.47 | 19.67 | 18.37 | 18.46 | 826,871 | -1.21(-6.13%) |
Jan 10, 2014 | 18.86 | 19.75 | 18.36 | 19.67 | 939,452 | +0.81(+4.28%) |
Jan 09, 2014 | 18.67 | 20.30 | 18.63 | 18.86 | 2,178,426 | +0.44(+2.38%) |
Jan 08, 2014 | 18.49 | 18.68 | 18.31 | 18.42 | 850,292 | -0.09(-0.47%) |
Jan 07, 2014 | 18.63 | 18.91 | 18.33 | 18.51 | 602,968 | -0.08(-0.42%) |
Jan 06, 2014 | 18.51 | 18.73 | 18.16 | 18.59 | 761,239 | +0.21(+1.16%) |
Jan 03, 2014 | 18.14 | 18.55 | 17.99 | 18.37 | 640,647 | +0.23(+1.29%) |
Jan 02, 2014 | 18.06 | 18.37 | 17.89 | 18.14 | 924,939 | +0.01(+0.05%) |
Dec 31, 2013 | 18.53 | 18.13 | 18.13 | 18.13 | 1,175,108 | -0.40(-2.15%) |
Dec 30, 2013 | 19.06 | 19.32 | 18.47 | 18.53 | 760,754 | -0.53(-2.76%) |
Dec 27, 2013 | 18.77 | 19.14 | 18.46 | 19.05 | 368,167 | +0.40(+2.14%) |
Dec 26, 2013 | 18.90 | 19.11 | 18.44 | 18.65 | 437,315 | -0.21(-1.13%) |
Dec 24, 2013 | 18.59 | 18.92 | 18.53 | 18.87 | 174,584 | +0.23(+1.25%) |
Dec 23, 2013 | 19.39 | 19.48 | 18.57 | 18.63 | 699,041 | -0.65(-3.38%) |
Dec 20, 2013 | 18.50 | 19.56 | 18.50 | 19.29 | 1,480,658 | +0.84(+4.53%) |
Dec 19, 2013 | 18.43 | 18.63 | 18.20 | 18.45 | 535,301 | +0.06(+0.32%) |
Dec 18, 2013 | 18.16 | 18.51 | 18.05 | 18.39 | 1,233,654 | +0.23(+1.29%) |
Dec 17, 2013 | 17.99 | 18.28 | 17.21 | 18.16 | 1,517,473 | +0.23(+1.30%) |
Dec 16, 2013 | 18.17 | 18.38 | 17.72 | 17.92 | 982,500 | -0.23(-1.29%) |
Dec 13, 2013 | 18.59 | 18.70 | 17.91 | 18.16 | 1,148,186 | -0.30(-1.63%) |
Dec 12, 2013 | 18.97 | 19.30 | 18.19 | 18.46 | 1,140,859 | -0.77(-4.00%) |
Dec 11, 2013 | 19.83 | 19.85 | 19.06 | 19.23 | 730,742 | -0.54(-2.75%) |
Dec 10, 2013 | 20.20 | 20.42 | 19.45 | 19.77 | 836,299 | -0.48(-2.35%) |
Dec 09, 2013 | 21.20 | 21.20 | 19.94 | 20.25 | 1,306,634 | -0.05(-0.24%) |
Dec 06, 2013 | 22.00 | 22.03 | 20.10 | 20.30 | 1,853,109 | -1.47(-6.75%) |
Dec 05, 2013 | 21.69 | 22.08 | 21.47 | 21.77 | 579,077 | +0.07(+0.31%) |
Dec 04, 2013 | 21.45 | 21.85 | 21.28 | 21.70 | 704,779 | +0.13(+0.59%) |
Dec 03, 2013 | 21.24 | 21.92 | 20.98 | 21.57 | 793,625 | +0.52(+2.45%) |
Dec 02, 2013 | 21.18 | 21.50 | 20.84 | 21.06 | 1,281,799 | -0.14(-0.64%) |
Nov 29, 2013 | 22.19 | 22.19 | 21.15 | 21.19 | 751,475 | -0.98(-4.43%) |
Nov 27, 2013 | 23.29 | 23.44 | 21.74 | 22.18 | 919,472 | -0.89(-3.88%) |
Nov 26, 2013 | 21.99 | 23.16 | 21.93 | 23.07 | 854,582 | +1.11(+5.05%) |
Nov 25, 2013 | 22.18 | 22.27 | 21.30 | 21.96 | 643,569 | -0.30(-1.35%) |
Nov 22, 2013 | 21.69 | 22.52 | 21.29 | 22.26 | 725,332 | +0.66(+3.06%) |
Nov 21, 2013 | 20.85 | 21.64 | 20.85 | 21.60 | 921,935 | +0.91(+4.42%) |
Nov 20, 2013 | 20.37 | 20.98 | 20.37 | 20.69 | 616,913 | +0.38(+1.87%) |
Nov 19, 2013 | 20.08 | 20.40 | 18.86 | 20.31 | 1,011,421 | +0.03(+0.14%) |
Nov 18, 2013 | 21.82 | 22.15 | 19.97 | 20.28 | 1,263,134 | -1.36(-6.29%) |
Nov 15, 2013 | 21.15 | 22.02 | 21.11 | 21.64 | 1,019,393 | +0.48(+2.25%) |
Nov 14, 2013 | 20.12 | 22.06 | 19.94 | 21.16 | 1,724,698 | +1.49(+7.56%) |
Nov 12, 2013 | 20.38 | 20.38 | 19.49 | 19.68 | 1,143,377 | -0.73(-3.58%) |
Nov 11, 2013 | 19.87 | 20.47 | 19.62 | 20.41 | 1,038,812 | +0.54(+2.74%) |
Nov 08, 2013 | 18.47 | 19.95 | 18.39 | 19.86 | 1,663,243 | +1.39(+7.53%) |
Nov 07, 2013 | 17.49 | 20.27 | 17.49 | 18.47 | 3,226,622 | +0.89(+5.03%) |
Nov 06, 2013 | 18.31 | 18.49 | 17.45 | 17.58 | 1,084,958 | -0.67(-3.68%) |
Nov 05, 2013 | 18.19 | 18.34 | 17.73 | 18.26 | 506,551 | +0.07(+0.37%) |
Nov 04, 2013 | 17.74 | 18.25 | 17.69 | 18.19 | 2,054,202 | +0.40(+2.24%) |