Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.13 | 17.22 | 17.10 | 17.10 | 12,374 | -0.04(-0.21%) |
Jan 30, 2014 | 17.25 | 17.25 | 17.10 | 17.14 | 12,156 | -0.02(-0.14%) |
Jan 29, 2014 | 17.17 | 17.25 | 17.04 | 17.17 | 22,650 | +0.00(+0.00%) |
Jan 28, 2014 | 17.11 | 17.26 | 17.11 | 17.17 | 9,703 | +0.07(+0.39%) |
Jan 27, 2014 | 17.21 | 17.24 | 17.09 | 17.10 | 19,643 | -0.21(-1.20%) |
Jan 24, 2014 | 17.17 | 17.56 | 17.15 | 17.31 | 42,121 | +0.24(+1.40%) |
Jan 23, 2014 | 16.99 | 17.12 | 16.98 | 17.07 | 33,636 | +0.02(+0.14%) |
Jan 22, 2014 | 16.98 | 17.14 | 16.84 | 17.04 | 29,269 | +0.48(+2.93%) |
Jan 21, 2014 | 16.82 | 16.82 | 16.34 | 16.56 | 33,879 | -0.32(-1.89%) |
Jan 17, 2014 | 16.91 | 16.88 | 16.88 | 16.88 | 15,653 | -0.16(-0.94%) |
Jan 16, 2014 | 17.11 | 17.13 | 17.04 | 17.04 | 13,742 | +0.18(+1.06%) |
Jan 15, 2014 | 17.02 | 16.94 | 16.83 | 16.86 | 19,241 | -0.16(-0.94%) |
Jan 14, 2014 | 16.91 | 17.10 | 16.90 | 17.02 | 26,433 | +0.74(+4.56%) |
Jan 13, 2014 | 16.36 | 16.45 | 16.28 | 16.28 | 14,812 | -0.19(-1.15%) |
Jan 10, 2014 | 16.42 | 16.47 | 16.33 | 16.47 | 8,012 | -0.19(-1.14%) |
Jan 09, 2014 | 16.85 | 16.85 | 16.66 | 16.66 | 12,870 | -0.16(-0.95%) |
Jan 08, 2014 | 16.92 | 16.92 | 16.54 | 16.82 | 18,215 | +0.44(+2.70%) |
Jan 07, 2014 | 16.37 | 16.45 | 16.33 | 16.37 | 48,049 | -0.91(-5.29%) |
Jan 06, 2014 | 17.48 | 17.48 | 17.29 | 17.29 | 8,471 | +0.06(+0.32%) |
Jan 03, 2014 | 17.32 | 17.35 | 17.23 | 17.23 | 11,714 | +0.08(+0.46%) |
Jan 02, 2014 | 17.41 | 17.42 | 17.12 | 17.15 | 20,514 | -0.35(-2.00%) |
Dec 31, 2013 | 17.48 | 17.50 | 17.50 | 17.50 | 9,131 | +0.17(+0.96%) |
Dec 30, 2013 | 17.34 | 17.34 | 17.09 | 17.34 | 14,466 | -0.08(-0.46%) |
Dec 27, 2013 | 17.34 | 17.42 | 17.26 | 17.42 | 17,874 | -0.21(-1.22%) |
Dec 26, 2013 | 17.69 | 17.75 | 17.61 | 17.63 | 15,924 | -0.12(-0.69%) |
Dec 24, 2013 | 17.62 | 17.76 | 17.62 | 17.75 | 9,878 | +0.42(+2.41%) |
Dec 23, 2013 | 17.38 | 17.47 | 17.07 | 17.34 | 32,207 | -0.24(-1.36%) |
Dec 20, 2013 | 17.66 | 17.71 | 17.58 | 17.58 | 27,195 | -0.35(-1.95%) |
Dec 19, 2013 | 17.90 | 18.02 | 17.88 | 17.93 | 12,198 | -0.12(-0.65%) |
Dec 18, 2013 | 18.03 | 18.16 | 17.86 | 18.04 | 23,880 | -0.01(-0.03%) |
Dec 17, 2013 | 18.23 | 18.23 | 18.05 | 18.05 | 31,990 | -0.47(-2.52%) |
Dec 16, 2013 | 18.50 | 18.66 | 18.47 | 18.51 | 56,270 | +0.14(+0.77%) |
Dec 13, 2013 | 17.50 | 18.47 | 17.50 | 18.37 | 45,652 | +1.40(+8.28%) |
Dec 12, 2013 | 17.00 | 17.08 | 16.93 | 16.97 | 49,939 | +0.42(+2.56%) |
Dec 11, 2013 | 17.14 | 17.14 | 16.55 | 16.55 | 233,398 | -9.77(-37.12%) |
Dec 10, 2013 | 26.23 | 26.36 | 26.18 | 26.32 | 25,600 | +0.44(+1.71%) |
Dec 09, 2013 | 25.96 | 26.03 | 25.87 | 25.87 | 7,724 | -0.43(-1.63%) |
Dec 06, 2013 | 26.14 | 26.30 | 26.11 | 26.30 | 11,878 | +0.74(+2.88%) |
Dec 05, 2013 | 25.91 | 25.92 | 25.54 | 25.57 | 35,976 | -0.67(-2.55%) |
Dec 04, 2013 | 26.51 | 26.51 | 25.81 | 26.24 | 40,704 | -1.29(-4.68%) |
Dec 03, 2013 | 27.55 | 27.60 | 27.28 | 27.52 | 32,553 | +0.39(+1.45%) |
Dec 02, 2013 | 27.40 | 27.45 | 27.06 | 27.13 | 21,685 | +0.00(+0.00%) |
Nov 29, 2013 | 27.08 | 27.22 | 27.01 | 27.13 | 13,969 | +0.10(+0.39%) |
Nov 27, 2013 | 27.00 | 27.18 | 26.74 | 27.03 | 65,632 | +0.23(+0.85%) |
Nov 26, 2013 | 26.78 | 26.80 | 26.57 | 26.80 | 19,104 | -0.07(-0.27%) |
Nov 25, 2013 | 26.97 | 26.98 | 26.83 | 26.87 | 37,332 | +0.85(+3.25%) |
Nov 22, 2013 | 26.00 | 26.03 | 25.76 | 26.03 | 77,868 | +1.53(+6.23%) |
Nov 21, 2013 | 24.53 | 24.54 | 24.40 | 24.50 | 42,981 | +0.39(+1.60%) |
Nov 20, 2013 | 24.30 | 24.31 | 24.08 | 24.11 | 10,458 | -0.26(-1.06%) |
Nov 19, 2013 | 24.40 | 24.49 | 24.32 | 24.37 | 47,101 | -0.24(-0.97%) |
Nov 18, 2013 | 24.53 | 24.66 | 24.51 | 24.61 | 34,233 | +0.54(+2.24%) |
Nov 15, 2013 | 23.89 | 24.07 | 23.79 | 24.07 | 30,808 | +0.47(+1.97%) |
Nov 14, 2013 | 23.35 | 23.60 | 23.30 | 23.60 | 16,805 | -0.17(-0.72%) |
Nov 13, 2013 | 23.52 | 23.78 | 23.46 | 23.78 | 12,687 | +0.31(+1.33%) |
Nov 12, 2013 | 23.64 | 23.65 | 23.46 | 23.46 | 10,866 | -0.26(-1.09%) |
Nov 11, 2013 | 23.69 | 23.78 | 23.67 | 23.72 | 11,274 | -0.08(-0.33%) |
Nov 08, 2013 | 23.64 | 23.81 | 23.51 | 23.80 | 19,047 | +0.40(+1.70%) |
Nov 07, 2013 | 23.94 | 23.94 | 23.40 | 23.40 | 22,531 | -0.80(-3.29%) |
Nov 06, 2013 | 24.31 | 24.44 | 24.20 | 24.20 | 18,931 | +0.65(+2.76%) |
Nov 05, 2013 | 23.71 | 23.75 | 23.55 | 23.55 | 19,322 | -0.56(-2.34%) |
Nov 04, 2013 | 24.16 | 24.16 | 23.96 | 24.11 | 16,208 | -0.10(-0.43%) |