Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.33 | 16.46 | 16.11 | 16.30 | 133,336 | -0.17(-1.03%) |
Jan 30, 2014 | 16.60 | 17.03 | 16.30 | 16.47 | 125,247 | -0.02(-0.12%) |
Jan 29, 2014 | 16.94 | 17.06 | 16.49 | 16.49 | 144,405 | -0.57(-3.34%) |
Jan 28, 2014 | 17.14 | 17.34 | 15.53 | 17.06 | 273,037 | -0.05(-0.29%) |
Jan 27, 2014 | 17.42 | 17.62 | 17.03 | 17.11 | 146,575 | -0.09(-0.52%) |
Jan 24, 2014 | 17.52 | 17.57 | 17.13 | 17.20 | 231,037 | -0.35(-1.99%) |
Jan 23, 2014 | 17.39 | 18.00 | 17.30 | 17.55 | 302,276 | +0.07(+0.40%) |
Jan 22, 2014 | 17.80 | 17.80 | 17.30 | 17.48 | 271,874 | -0.31(-1.74%) |
Jan 21, 2014 | 17.74 | 17.97 | 17.56 | 17.79 | 185,174 | +0.09(+0.51%) |
Jan 17, 2014 | 17.75 | 17.70 | 17.70 | 17.70 | 193,500 | -0.11(-0.62%) |
Jan 16, 2014 | 17.75 | 17.99 | 17.59 | 17.81 | 157,117 | +0.03(+0.17%) |
Jan 15, 2014 | 18.11 | 17.90 | 17.17 | 17.78 | 253,366 | -0.33(-1.82%) |
Jan 14, 2014 | 17.75 | 18.24 | 17.63 | 18.11 | 285,349 | +0.43(+2.43%) |
Jan 13, 2014 | 17.05 | 17.94 | 16.81 | 17.68 | 292,809 | +0.55(+3.21%) |
Jan 10, 2014 | 16.75 | 17.23 | 16.43 | 17.13 | 214,562 | +0.43(+2.57%) |
Jan 09, 2014 | 16.91 | 17.33 | 16.44 | 16.70 | 238,544 | -0.15(-0.89%) |
Jan 08, 2014 | 17.35 | 17.67 | 16.81 | 16.85 | 301,786 | -0.60(-3.44%) |
Jan 07, 2014 | 17.15 | 17.95 | 17.05 | 17.45 | 296,735 | +0.32(+1.87%) |
Jan 06, 2014 | 17.21 | 17.52 | 16.98 | 17.13 | 156,717 | -0.07(-0.41%) |
Jan 03, 2014 | 17.44 | 17.72 | 17.11 | 17.20 | 180,386 | -0.27(-1.55%) |
Jan 02, 2014 | 17.82 | 18.04 | 17.26 | 17.47 | 235,122 | -0.35(-1.96%) |
Dec 31, 2013 | 17.87 | 17.82 | 17.82 | 17.82 | 168,900 | -0.08(-0.45%) |
Dec 30, 2013 | 17.70 | 17.99 | 17.43 | 17.90 | 202,998 | +0.16(+0.90%) |
Dec 27, 2013 | 17.09 | 17.84 | 16.97 | 17.74 | 219,163 | +0.72(+4.23%) |
Dec 26, 2013 | 17.10 | 17.24 | 16.92 | 17.02 | 218,254 | -0.07(-0.41%) |
Dec 24, 2013 | 16.70 | 17.15 | 16.58 | 17.09 | 146,020 | +0.35(+2.09%) |
Dec 23, 2013 | 16.02 | 16.77 | 15.94 | 16.74 | 282,677 | +0.73(+4.56%) |
Dec 20, 2013 | 15.71 | 16.01 | 15.52 | 16.01 | 429,274 | +0.37(+2.37%) |
Dec 19, 2013 | 15.70 | 15.83 | 15.50 | 15.64 | 326,614 | -0.05(-0.35%) |
Dec 18, 2013 | 15.52 | 15.78 | 15.48 | 15.70 | 348,568 | +0.29(+1.85%) |
Dec 17, 2013 | 15.06 | 15.58 | 14.95 | 15.41 | 673,195 | +0.35(+2.32%) |
Dec 16, 2013 | 14.67 | 15.14 | 14.67 | 15.06 | 193,447 | +0.39(+2.66%) |
Dec 13, 2013 | 14.71 | 15.02 | 14.57 | 14.67 | 275,903 | -0.05(-0.34%) |
Dec 12, 2013 | 14.67 | 14.88 | 14.48 | 14.72 | 286,873 | +0.10(+0.68%) |
Dec 11, 2013 | 14.85 | 14.88 | 14.54 | 14.62 | 374,187 | -0.15(-1.02%) |
Dec 10, 2013 | 14.76 | 14.95 | 14.66 | 14.77 | 404,512 | +0.04(+0.27%) |
Dec 09, 2013 | 14.98 | 15.05 | 14.61 | 14.73 | 486,258 | -0.28(-1.87%) |
Dec 06, 2013 | 15.11 | 15.12 | 14.79 | 15.01 | 0 | +0.06(+0.40%) |
Dec 05, 2013 | 14.41 | 15.14 | 14.19 | 14.95 | 0 | -1.02(-6.39%) |
Dec 04, 2013 | 16.99 | 17.14 | 15.95 | 15.97 | 1,121,021 | -0.95(-5.61%) |
Dec 03, 2013 | 17.39 | 17.66 | 16.61 | 16.92 | 0 | -0.55(-3.15%) |
Dec 02, 2013 | 17.80 | 17.83 | 17.25 | 17.47 | 253,068 | -0.34(-1.91%) |
Nov 29, 2013 | 17.88 | 17.99 | 17.67 | 17.81 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 17.20 | 17.81 | 17.20 | 17.81 | 0 | +0.66(+3.85%) |
Nov 26, 2013 | 17.56 | 17.65 | 16.88 | 17.15 | 0 | -0.47(-2.67%) |
Nov 25, 2013 | 17.78 | 17.88 | 17.55 | 17.62 | 164,296 | -0.16(-0.90%) |
Nov 22, 2013 | 17.57 | 17.93 | 17.35 | 17.78 | 0 | +0.24(+1.37%) |
Nov 21, 2013 | 16.86 | 17.62 | 16.86 | 17.54 | 325,818 | +0.65(+3.85%) |
Nov 20, 2013 | 17.40 | 17.56 | 16.83 | 16.89 | 0 | -0.47(-2.71%) |
Nov 19, 2013 | 18.23 | 18.23 | 16.97 | 17.36 | 338,506 | -0.92(-5.03%) |
Nov 18, 2013 | 18.22 | 18.31 | 17.94 | 18.28 | 0 | +0.03(+0.16%) |
Nov 15, 2013 | 18.19 | 18.37 | 18.04 | 18.25 | 0 | +0.02(+0.11%) |
Nov 14, 2013 | 17.98 | 18.38 | 17.86 | 18.23 | 0 | +0.03(+0.16%) |
Nov 12, 2013 | 18.00 | 18.22 | 17.90 | 18.20 | 0 | +0.17(+0.94%) |
Nov 11, 2013 | 18.46 | 18.46 | 17.80 | 18.03 | 0 | -0.43(-2.33%) |
Nov 08, 2013 | 18.28 | 18.64 | 18.26 | 18.46 | 0 | +0.16(+0.87%) |
Nov 07, 2013 | 18.06 | 18.96 | 18.00 | 18.30 | 576,785 | +0.25(+1.39%) |
Nov 06, 2013 | 17.58 | 18.10 | 17.53 | 18.05 | 298,109 | +0.60(+3.44%) |
Nov 05, 2013 | 17.39 | 17.71 | 17.36 | 17.45 | 0 | +0.05(+0.29%) |
Nov 04, 2013 | 17.04 | 17.40 | 16.87 | 17.40 | 219,545 | +0.36(+2.11%) |