Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.68 | 17.99 | 17.68 | 17.85 | 95,800 | -0.05(-0.28%) |
Jan 30, 2014 | 17.85 | 18.10 | 17.82 | 17.90 | 91,146 | +0.21(+1.20%) |
Jan 29, 2014 | 17.77 | 17.89 | 17.67 | 17.69 | 93,219 | -0.16(-0.91%) |
Jan 28, 2014 | 17.88 | 17.93 | 17.80 | 17.85 | 124,207 | +0.04(+0.25%) |
Jan 27, 2014 | 18.22 | 18.25 | 17.80 | 17.81 | 81,544 | -0.34(-1.89%) |
Jan 24, 2014 | 18.38 | 18.41 | 18.11 | 18.15 | 85,131 | -0.27(-1.49%) |
Jan 23, 2014 | 18.09 | 18.43 | 18.09 | 18.43 | 131,351 | +0.31(+1.69%) |
Jan 22, 2014 | 18.09 | 18.21 | 18.08 | 18.12 | 130,725 | +0.02(+0.14%) |
Jan 21, 2014 | 18.02 | 18.10 | 17.96 | 18.10 | 84,816 | +0.14(+0.77%) |
Jan 17, 2014 | 18.00 | 17.96 | 17.96 | 17.96 | 76,709 | -0.06(-0.31%) |
Jan 16, 2014 | 17.86 | 18.10 | 17.82 | 18.01 | 101,860 | +0.10(+0.56%) |
Jan 15, 2014 | 17.85 | 17.98 | 17.84 | 17.91 | 122,641 | +0.06(+0.35%) |
Jan 14, 2014 | 17.83 | 18.04 | 17.70 | 17.85 | 107,089 | +0.05(+0.28%) |
Jan 13, 2014 | 17.80 | 17.91 | 17.67 | 17.80 | 69,685 | -0.09(-0.49%) |
Jan 10, 2014 | 17.76 | 17.96 | 17.58 | 17.89 | 235,580 | +0.17(+0.99%) |
Jan 09, 2014 | 17.86 | 17.86 | 17.65 | 17.72 | 105,757 | -0.14(-0.80%) |
Jan 08, 2014 | 18.20 | 18.30 | 17.72 | 17.86 | 102,663 | -0.41(-2.22%) |
Jan 07, 2014 | 18.36 | 18.43 | 18.16 | 18.26 | 161,005 | -0.02(-0.10%) |
Jan 06, 2014 | 18.18 | 18.41 | 18.06 | 18.28 | 124,654 | +0.12(+0.69%) |
Jan 03, 2014 | 18.00 | 18.21 | 18.00 | 18.16 | 80,386 | +0.16(+0.87%) |
Jan 02, 2014 | 18.12 | 18.15 | 17.90 | 18.00 | 102,869 | -0.12(-0.65%) |
Dec 31, 2013 | 17.92 | 18.12 | 18.12 | 18.12 | 162,868 | +0.19(+1.04%) |
Dec 30, 2013 | 17.95 | 18.07 | 17.87 | 17.93 | 85,698 | +0.06(+0.31%) |
Dec 27, 2013 | 18.07 | 18.09 | 17.76 | 17.88 | 173,698 | -0.10(-0.56%) |
Dec 26, 2013 | 18.06 | 18.30 | 17.93 | 17.98 | 103,242 | +0.05(+0.28%) |
Dec 24, 2013 | 17.84 | 17.99 | 17.84 | 17.93 | 49,699 | +0.06(+0.35%) |
Dec 23, 2013 | 17.78 | 18.05 | 17.77 | 17.86 | 135,414 | +0.09(+0.49%) |
Dec 20, 2013 | 17.33 | 17.78 | 17.28 | 17.78 | 454,592 | +0.44(+2.52%) |
Dec 19, 2013 | 17.84 | 17.92 | 17.33 | 17.34 | 102,014 | -0.50(-2.80%) |
Dec 18, 2013 | 17.63 | 18.03 | 17.39 | 17.84 | 244,283 | +0.34(+1.96%) |
Dec 17, 2013 | 17.55 | 17.58 | 17.37 | 17.50 | 143,724 | +0.00(+0.00%) |
Dec 16, 2013 | 17.29 | 17.54 | 17.09 | 17.50 | 132,231 | +0.29(+1.68%) |
Dec 13, 2013 | 17.20 | 17.39 | 17.07 | 17.21 | 146,464 | -0.04(-0.25%) |
Dec 12, 2013 | 17.23 | 17.37 | 17.07 | 17.25 | 205,358 | +0.06(+0.32%) |
Dec 11, 2013 | 17.33 | 17.40 | 17.18 | 17.20 | 247,197 | -0.12(-0.68%) |
Dec 10, 2013 | 17.40 | 17.50 | 17.25 | 17.31 | 188,194 | -0.06(-0.35%) |
Dec 09, 2013 | 17.39 | 17.39 | 17.19 | 17.37 | 200,790 | -0.03(-0.18%) |
Dec 06, 2013 | 17.45 | 17.70 | 17.38 | 17.40 | 204,503 | +0.04(+0.25%) |
Dec 05, 2013 | 17.40 | 17.53 | 17.34 | 17.36 | 285,044 | -0.13(-0.74%) |
Dec 04, 2013 | 17.44 | 17.67 | 17.37 | 17.49 | 334,181 | -0.01(-0.07%) |
Dec 03, 2013 | 17.55 | 17.70 | 17.44 | 17.50 | 341,704 | -0.16(-0.91%) |
Dec 02, 2013 | 18.01 | 18.05 | 17.44 | 17.66 | 338,433 | -0.37(-2.05%) |
Nov 29, 2013 | 18.21 | 18.25 | 18.03 | 18.03 | 144,501 | -0.09(-0.48%) |
Nov 27, 2013 | 18.19 | 18.32 | 17.95 | 18.12 | 400,753 | -0.12(-0.64%) |
Nov 26, 2013 | 18.12 | 18.38 | 17.99 | 18.24 | 388,821 | +0.08(+0.44%) |
Nov 25, 2013 | 17.92 | 18.20 | 17.88 | 18.16 | 1,070,337 | +0.23(+1.27%) |
Nov 22, 2013 | 17.74 | 17.96 | 17.54 | 17.93 | 2,834,846 | -0.88(-4.68%) |
Nov 21, 2013 | 18.88 | 18.88 | 18.75 | 18.81 | 153,012 | +0.02(+0.10%) |
Nov 20, 2013 | 19.13 | 19.23 | 18.70 | 18.79 | 119,895 | -0.24(-1.26%) |
Nov 19, 2013 | 19.21 | 19.32 | 18.93 | 19.03 | 81,701 | -0.23(-1.18%) |
Nov 18, 2013 | 19.44 | 19.56 | 19.18 | 19.26 | 56,653 | -0.11(-0.57%) |
Nov 15, 2013 | 19.26 | 19.42 | 19.18 | 19.37 | 137,720 | +0.07(+0.35%) |
Nov 14, 2013 | 19.34 | 19.48 | 19.27 | 19.30 | 67,379 | +0.01(+0.06%) |
Nov 13, 2013 | 19.20 | 19.42 | 19.05 | 19.29 | 72,166 | +0.02(+0.10%) |
Nov 12, 2013 | 19.20 | 19.32 | 19.04 | 19.27 | 51,897 | +0.01(+0.06%) |
Nov 11, 2013 | 19.53 | 19.60 | 19.19 | 19.26 | 81,496 | -0.33(-1.67%) |
Nov 08, 2013 | 19.76 | 19.77 | 19.41 | 19.58 | 63,906 | -0.21(-1.06%) |
Nov 07, 2013 | 19.80 | 19.88 | 19.63 | 19.79 | 78,641 | +0.09(+0.44%) |
Nov 06, 2013 | 19.62 | 19.78 | 19.57 | 19.71 | 78,106 | +0.13(+0.66%) |
Nov 05, 2013 | 19.63 | 19.76 | 19.52 | 19.58 | 152,052 | -0.12(-0.59%) |
Nov 04, 2013 | 19.63 | 19.69 | 19.55 | 19.69 | 135,390 | +0.06(+0.31%) |