Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.68 | 17.99 | 17.68 | 17.86 | 95,784 | -0.05(-0.28%) |
Jan 30, 2014 | 17.85 | 18.11 | 17.82 | 17.91 | 91,131 | +0.21(+1.20%) |
Jan 29, 2014 | 17.77 | 17.89 | 17.67 | 17.69 | 93,202 | -0.16(-0.91%) |
Jan 28, 2014 | 17.88 | 17.94 | 17.80 | 17.86 | 124,185 | +0.04(+0.25%) |
Jan 27, 2014 | 18.22 | 18.26 | 17.81 | 17.81 | 81,530 | -0.34(-1.89%) |
Jan 24, 2014 | 18.38 | 18.42 | 18.11 | 18.16 | 85,116 | -0.27(-1.49%) |
Jan 23, 2014 | 18.09 | 18.43 | 18.09 | 18.43 | 131,328 | +0.31(+1.69%) |
Jan 22, 2014 | 18.09 | 18.22 | 18.08 | 18.12 | 130,702 | +0.02(+0.14%) |
Jan 21, 2014 | 18.02 | 18.11 | 17.96 | 18.10 | 84,801 | +0.14(+0.76%) |
Jan 17, 2014 | 18.00 | 17.96 | 17.96 | 17.96 | 76,696 | -0.06(-0.31%) |
Jan 16, 2014 | 17.87 | 18.10 | 17.82 | 18.02 | 101,842 | +0.10(+0.56%) |
Jan 15, 2014 | 17.86 | 17.98 | 17.84 | 17.92 | 122,619 | +0.06(+0.35%) |
Jan 14, 2014 | 17.84 | 18.04 | 17.71 | 17.86 | 107,070 | +0.05(+0.28%) |
Jan 13, 2014 | 17.81 | 17.91 | 17.67 | 17.81 | 69,673 | -0.09(-0.49%) |
Jan 10, 2014 | 17.76 | 17.97 | 17.58 | 17.89 | 235,539 | +0.17(+0.99%) |
Jan 09, 2014 | 17.86 | 17.86 | 17.65 | 17.72 | 105,738 | -0.14(-0.80%) |
Jan 08, 2014 | 18.21 | 18.30 | 17.72 | 17.86 | 102,645 | -0.41(-2.22%) |
Jan 07, 2014 | 18.37 | 18.44 | 18.16 | 18.27 | 160,977 | -0.02(-0.10%) |
Jan 06, 2014 | 18.18 | 18.41 | 18.06 | 18.29 | 124,632 | +0.12(+0.69%) |
Jan 03, 2014 | 18.01 | 18.21 | 18.00 | 18.16 | 80,372 | +0.16(+0.87%) |
Jan 02, 2014 | 18.12 | 18.15 | 17.91 | 18.01 | 102,851 | -0.12(-0.65%) |
Dec 31, 2013 | 17.92 | 18.12 | 18.12 | 18.12 | 162,839 | +0.19(+1.04%) |
Dec 30, 2013 | 17.95 | 18.07 | 17.87 | 17.94 | 85,683 | +0.06(+0.31%) |
Dec 27, 2013 | 18.07 | 18.09 | 17.76 | 17.88 | 173,668 | -0.10(-0.56%) |
Dec 26, 2013 | 18.06 | 18.31 | 17.93 | 17.98 | 103,224 | +0.05(+0.28%) |
Dec 24, 2013 | 17.84 | 17.99 | 17.84 | 17.93 | 49,690 | +0.06(+0.35%) |
Dec 23, 2013 | 17.79 | 18.06 | 17.77 | 17.87 | 135,390 | +0.09(+0.49%) |
Dec 20, 2013 | 17.34 | 17.79 | 17.28 | 17.78 | 454,513 | +0.44(+2.52%) |
Dec 19, 2013 | 17.84 | 17.92 | 17.33 | 17.34 | 101,996 | -0.50(-2.80%) |
Dec 18, 2013 | 17.63 | 18.03 | 17.39 | 17.84 | 244,240 | +0.34(+1.96%) |
Dec 17, 2013 | 17.55 | 17.58 | 17.37 | 17.50 | 143,699 | +0.00(+0.00%) |
Dec 16, 2013 | 17.29 | 17.54 | 17.09 | 17.50 | 132,208 | +0.29(+1.68%) |
Dec 13, 2013 | 17.20 | 17.39 | 17.07 | 17.21 | 146,438 | -0.04(-0.25%) |
Dec 12, 2013 | 17.23 | 17.38 | 17.07 | 17.25 | 205,322 | +0.06(+0.32%) |
Dec 11, 2013 | 17.33 | 17.40 | 17.18 | 17.20 | 247,154 | -0.12(-0.68%) |
Dec 10, 2013 | 17.40 | 17.51 | 17.25 | 17.32 | 188,161 | -0.06(-0.35%) |
Dec 09, 2013 | 17.39 | 17.39 | 17.19 | 17.38 | 200,755 | -0.03(-0.18%) |
Dec 06, 2013 | 17.45 | 17.70 | 17.38 | 17.41 | 204,468 | +0.04(+0.25%) |
Dec 05, 2013 | 17.41 | 17.53 | 17.34 | 17.36 | 284,994 | -0.13(-0.74%) |
Dec 04, 2013 | 17.44 | 17.67 | 17.37 | 17.49 | 334,123 | -0.01(-0.07%) |
Dec 03, 2013 | 17.55 | 17.70 | 17.44 | 17.51 | 341,644 | -0.16(-0.91%) |
Dec 02, 2013 | 18.01 | 18.05 | 17.45 | 17.67 | 338,374 | -0.37(-2.05%) |
Nov 29, 2013 | 18.21 | 18.25 | 18.04 | 18.04 | 144,476 | -0.09(-0.48%) |
Nov 27, 2013 | 18.19 | 18.32 | 17.96 | 18.12 | 400,683 | -0.12(-0.64%) |
Nov 26, 2013 | 18.13 | 18.39 | 17.99 | 18.24 | 388,753 | +0.08(+0.44%) |
Nov 25, 2013 | 17.92 | 18.21 | 17.88 | 18.16 | 1,070,150 | +0.23(+1.27%) |
Nov 22, 2013 | 17.75 | 17.96 | 17.54 | 17.93 | 2,834,351 | -0.88(-4.68%) |
Nov 21, 2013 | 18.88 | 18.88 | 18.75 | 18.81 | 152,985 | +0.02(+0.10%) |
Nov 20, 2013 | 19.13 | 19.24 | 18.70 | 18.79 | 119,874 | -0.24(-1.26%) |
Nov 19, 2013 | 19.21 | 19.32 | 18.93 | 19.03 | 81,686 | -0.23(-1.18%) |
Nov 18, 2013 | 19.44 | 19.56 | 19.19 | 19.26 | 56,643 | -0.11(-0.57%) |
Nov 15, 2013 | 19.27 | 19.43 | 19.18 | 19.37 | 137,696 | +0.07(+0.35%) |
Nov 14, 2013 | 19.34 | 19.48 | 19.27 | 19.30 | 67,367 | +0.01(+0.06%) |
Nov 13, 2013 | 19.20 | 19.43 | 19.06 | 19.29 | 72,153 | +0.02(+0.10%) |
Nov 12, 2013 | 19.20 | 19.32 | 19.04 | 19.27 | 51,888 | +0.01(+0.06%) |
Nov 11, 2013 | 19.53 | 19.60 | 19.19 | 19.26 | 81,482 | -0.33(-1.67%) |
Nov 08, 2013 | 19.76 | 19.78 | 19.41 | 19.59 | 63,895 | -0.21(-1.06%) |
Nov 07, 2013 | 19.81 | 19.89 | 19.63 | 19.80 | 78,627 | +0.09(+0.44%) |
Nov 06, 2013 | 19.62 | 19.78 | 19.57 | 19.71 | 78,093 | +0.13(+0.66%) |
Nov 05, 2013 | 19.64 | 19.76 | 19.52 | 19.58 | 152,025 | -0.12(-0.59%) |
Nov 04, 2013 | 19.64 | 19.70 | 19.55 | 19.70 | 135,367 | +0.06(+0.31%) |