Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.11 | 18.43 | 18.11 | 18.29 | 93,528 | -0.05(-0.28%) |
Jan 30, 2014 | 18.28 | 18.54 | 18.25 | 18.34 | 88,984 | +0.22(+1.20%) |
Jan 29, 2014 | 18.20 | 18.32 | 18.09 | 18.12 | 91,007 | -0.17(-0.91%) |
Jan 28, 2014 | 18.31 | 18.37 | 18.23 | 18.29 | 121,260 | +0.04(+0.25%) |
Jan 27, 2014 | 18.66 | 18.70 | 18.24 | 18.24 | 79,610 | -0.35(-1.89%) |
Jan 24, 2014 | 18.82 | 18.86 | 18.55 | 18.59 | 83,112 | -0.28(-1.49%) |
Jan 23, 2014 | 18.53 | 18.87 | 18.53 | 18.87 | 128,235 | +0.31(+1.69%) |
Jan 22, 2014 | 18.53 | 18.66 | 18.52 | 18.56 | 127,624 | +0.03(+0.14%) |
Jan 21, 2014 | 18.46 | 18.54 | 18.39 | 18.54 | 82,804 | +0.14(+0.76%) |
Jan 17, 2014 | 18.43 | 18.39 | 18.39 | 18.39 | 74,890 | -0.06(-0.31%) |
Jan 16, 2014 | 18.30 | 18.54 | 18.25 | 18.45 | 99,444 | +0.10(+0.56%) |
Jan 15, 2014 | 18.29 | 18.41 | 18.27 | 18.35 | 119,731 | +0.06(+0.35%) |
Jan 14, 2014 | 18.27 | 18.48 | 18.13 | 18.29 | 104,548 | +0.05(+0.28%) |
Jan 13, 2014 | 18.24 | 18.34 | 18.09 | 18.24 | 68,032 | -0.09(-0.49%) |
Jan 10, 2014 | 18.19 | 18.40 | 18.00 | 18.32 | 229,992 | +0.18(+0.99%) |
Jan 09, 2014 | 18.29 | 18.29 | 18.08 | 18.15 | 103,248 | -0.15(-0.80%) |
Jan 08, 2014 | 18.64 | 18.74 | 18.15 | 18.29 | 100,227 | -0.42(-2.22%) |
Jan 07, 2014 | 18.81 | 18.88 | 18.60 | 18.71 | 157,186 | -0.02(-0.10%) |
Jan 06, 2014 | 18.62 | 18.86 | 18.50 | 18.73 | 121,697 | +0.13(+0.69%) |
Jan 03, 2014 | 18.44 | 18.65 | 18.43 | 18.60 | 78,479 | +0.16(+0.87%) |
Jan 02, 2014 | 18.56 | 18.59 | 18.34 | 18.44 | 100,429 | -0.12(-0.65%) |
Dec 31, 2013 | 18.36 | 18.56 | 18.56 | 18.56 | 159,004 | +0.19(+1.04%) |
Dec 30, 2013 | 18.38 | 18.51 | 18.31 | 18.37 | 83,665 | +0.06(+0.31%) |
Dec 27, 2013 | 18.51 | 18.53 | 18.19 | 18.31 | 169,578 | -0.10(-0.56%) |
Dec 26, 2013 | 18.50 | 18.75 | 18.36 | 18.41 | 100,793 | +0.05(+0.28%) |
Dec 24, 2013 | 18.27 | 18.43 | 18.27 | 18.36 | 48,520 | +0.06(+0.35%) |
Dec 23, 2013 | 18.22 | 18.49 | 18.20 | 18.30 | 132,202 | +0.09(+0.49%) |
Dec 20, 2013 | 17.76 | 18.22 | 17.70 | 18.21 | 443,808 | +0.45(+2.52%) |
Dec 19, 2013 | 18.27 | 18.36 | 17.75 | 17.76 | 99,594 | -0.51(-2.80%) |
Dec 18, 2013 | 18.06 | 18.47 | 17.81 | 18.27 | 238,488 | +0.35(+1.96%) |
Dec 17, 2013 | 17.97 | 18.00 | 17.79 | 17.92 | 140,315 | +0.00(+0.00%) |
Dec 16, 2013 | 17.71 | 17.97 | 17.51 | 17.92 | 129,095 | +0.30(+1.68%) |
Dec 13, 2013 | 17.62 | 17.81 | 17.49 | 17.63 | 142,989 | -0.04(-0.25%) |
Dec 12, 2013 | 17.64 | 17.80 | 17.48 | 17.67 | 200,486 | +0.06(+0.32%) |
Dec 11, 2013 | 17.75 | 17.82 | 17.59 | 17.61 | 241,333 | -0.12(-0.68%) |
Dec 10, 2013 | 17.82 | 17.93 | 17.67 | 17.73 | 183,730 | -0.06(-0.35%) |
Dec 09, 2013 | 17.81 | 17.81 | 17.61 | 17.80 | 196,027 | -0.03(-0.18%) |
Dec 06, 2013 | 17.87 | 18.13 | 17.80 | 17.83 | 199,652 | +0.04(+0.25%) |
Dec 05, 2013 | 17.83 | 17.95 | 17.76 | 17.78 | 278,282 | -0.13(-0.74%) |
Dec 04, 2013 | 17.86 | 18.10 | 17.79 | 17.92 | 326,253 | -0.01(-0.07%) |
Dec 03, 2013 | 17.98 | 18.13 | 17.86 | 17.93 | 333,598 | -0.16(-0.91%) |
Dec 02, 2013 | 18.44 | 18.49 | 17.87 | 18.09 | 330,405 | -0.38(-2.05%) |
Nov 29, 2013 | 18.65 | 18.69 | 18.47 | 18.47 | 141,073 | -0.09(-0.48%) |
Nov 27, 2013 | 18.63 | 18.76 | 18.39 | 18.56 | 391,246 | -0.12(-0.64%) |
Nov 26, 2013 | 18.56 | 18.83 | 18.43 | 18.68 | 379,597 | +0.08(+0.44%) |
Nov 25, 2013 | 18.36 | 18.65 | 18.31 | 18.60 | 1,044,946 | +0.23(+1.27%) |
Nov 22, 2013 | 18.17 | 18.39 | 17.97 | 18.36 | 2,767,596 | -0.90(-4.68%) |
Nov 21, 2013 | 19.34 | 19.34 | 19.20 | 19.26 | 149,382 | +0.02(+0.10%) |
Nov 20, 2013 | 19.59 | 19.70 | 19.15 | 19.25 | 117,051 | -0.25(-1.26%) |
Nov 19, 2013 | 19.67 | 19.79 | 19.39 | 19.49 | 79,762 | -0.23(-1.18%) |
Nov 18, 2013 | 19.91 | 20.03 | 19.65 | 19.72 | 55,309 | -0.11(-0.57%) |
Nov 15, 2013 | 19.73 | 19.89 | 19.64 | 19.84 | 134,453 | +0.07(+0.35%) |
Nov 14, 2013 | 19.81 | 19.95 | 19.74 | 19.77 | 65,780 | +0.01(+0.06%) |
Nov 13, 2013 | 19.66 | 19.89 | 19.52 | 19.76 | 70,454 | +0.02(+0.10%) |
Nov 12, 2013 | 19.67 | 19.79 | 19.50 | 19.74 | 50,666 | +0.01(+0.06%) |
Nov 11, 2013 | 20.00 | 20.08 | 19.66 | 19.72 | 79,563 | -0.33(-1.67%) |
Nov 08, 2013 | 20.24 | 20.25 | 19.88 | 20.06 | 62,390 | -0.21(-1.06%) |
Nov 07, 2013 | 20.29 | 20.37 | 20.10 | 20.27 | 76,775 | +0.09(+0.44%) |
Nov 06, 2013 | 20.10 | 20.26 | 20.05 | 20.18 | 76,253 | +0.13(+0.66%) |
Nov 05, 2013 | 20.11 | 20.24 | 20.00 | 20.05 | 148,445 | -0.12(-0.59%) |
Nov 04, 2013 | 20.11 | 20.17 | 20.02 | 20.17 | 132,178 | +0.06(+0.31%) |