Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.96 | 18.27 | 17.96 | 18.13 | 94,309 | -0.05(-0.28%) |
Jan 30, 2014 | 18.13 | 18.39 | 18.10 | 18.19 | 89,728 | +0.22(+1.20%) |
Jan 29, 2014 | 18.05 | 18.17 | 17.94 | 17.97 | 91,768 | -0.16(-0.91%) |
Jan 28, 2014 | 18.16 | 18.22 | 18.08 | 18.13 | 122,273 | +0.04(+0.25%) |
Jan 27, 2014 | 18.51 | 18.54 | 18.08 | 18.09 | 80,275 | -0.35(-1.89%) |
Jan 24, 2014 | 18.67 | 18.71 | 18.39 | 18.44 | 83,806 | -0.28(-1.49%) |
Jan 23, 2014 | 18.38 | 18.72 | 18.38 | 18.72 | 129,306 | +0.31(+1.69%) |
Jan 22, 2014 | 18.38 | 18.50 | 18.36 | 18.41 | 128,690 | +0.03(+0.14%) |
Jan 21, 2014 | 18.31 | 18.39 | 18.24 | 18.38 | 83,496 | +0.14(+0.77%) |
Jan 17, 2014 | 18.28 | 18.24 | 18.24 | 18.24 | 75,515 | -0.06(-0.31%) |
Jan 16, 2014 | 18.15 | 18.38 | 18.10 | 18.30 | 100,275 | +0.10(+0.56%) |
Jan 15, 2014 | 18.13 | 18.26 | 18.12 | 18.20 | 120,732 | +0.06(+0.35%) |
Jan 14, 2014 | 18.12 | 18.33 | 17.98 | 18.13 | 105,422 | +0.05(+0.28%) |
Jan 13, 2014 | 18.08 | 18.19 | 17.94 | 18.08 | 68,601 | -0.09(-0.49%) |
Jan 10, 2014 | 18.04 | 18.25 | 17.86 | 18.17 | 231,913 | +0.18(+0.99%) |
Jan 09, 2014 | 18.14 | 18.14 | 17.93 | 18.00 | 104,110 | -0.15(-0.80%) |
Jan 08, 2014 | 18.49 | 18.59 | 18.00 | 18.14 | 101,064 | -0.41(-2.22%) |
Jan 07, 2014 | 18.65 | 18.72 | 18.45 | 18.55 | 158,499 | -0.02(-0.10%) |
Jan 06, 2014 | 18.46 | 18.70 | 18.34 | 18.57 | 122,713 | +0.13(+0.69%) |
Jan 03, 2014 | 18.29 | 18.50 | 18.28 | 18.45 | 79,135 | +0.16(+0.87%) |
Jan 02, 2014 | 18.41 | 18.44 | 18.19 | 18.29 | 101,268 | -0.12(-0.65%) |
Dec 31, 2013 | 18.20 | 18.41 | 18.41 | 18.41 | 160,332 | +0.19(+1.04%) |
Dec 30, 2013 | 18.23 | 18.36 | 18.15 | 18.22 | 84,364 | +0.06(+0.31%) |
Dec 27, 2013 | 18.36 | 18.38 | 18.04 | 18.16 | 170,994 | -0.10(-0.56%) |
Dec 26, 2013 | 18.34 | 18.59 | 18.21 | 18.26 | 101,635 | +0.05(+0.28%) |
Dec 24, 2013 | 18.12 | 18.27 | 18.12 | 18.21 | 48,925 | +0.06(+0.35%) |
Dec 23, 2013 | 18.07 | 18.34 | 18.05 | 18.15 | 133,306 | +0.09(+0.49%) |
Dec 20, 2013 | 17.61 | 18.07 | 17.55 | 18.06 | 447,516 | +0.44(+2.52%) |
Dec 19, 2013 | 18.12 | 18.20 | 17.60 | 17.61 | 100,426 | -0.51(-2.80%) |
Dec 18, 2013 | 17.91 | 18.31 | 17.67 | 18.12 | 240,480 | +0.35(+1.96%) |
Dec 17, 2013 | 17.82 | 17.85 | 17.64 | 17.77 | 141,487 | +0.00(+0.00%) |
Dec 16, 2013 | 17.56 | 17.82 | 17.36 | 17.77 | 130,173 | +0.29(+1.68%) |
Dec 13, 2013 | 17.47 | 17.66 | 17.34 | 17.48 | 144,184 | -0.04(-0.25%) |
Dec 12, 2013 | 17.50 | 17.65 | 17.34 | 17.52 | 202,161 | +0.06(+0.32%) |
Dec 11, 2013 | 17.60 | 17.68 | 17.45 | 17.47 | 243,349 | -0.12(-0.68%) |
Dec 10, 2013 | 17.67 | 17.78 | 17.52 | 17.59 | 185,265 | -0.06(-0.35%) |
Dec 09, 2013 | 17.66 | 17.66 | 17.46 | 17.65 | 197,665 | -0.03(-0.18%) |
Dec 06, 2013 | 17.72 | 17.98 | 17.65 | 17.68 | 201,320 | +0.04(+0.25%) |
Dec 05, 2013 | 17.68 | 17.80 | 17.61 | 17.64 | 280,607 | -0.13(-0.74%) |
Dec 04, 2013 | 17.72 | 17.95 | 17.64 | 17.77 | 328,979 | -0.01(-0.07%) |
Dec 03, 2013 | 17.83 | 17.98 | 17.72 | 17.78 | 336,385 | -0.16(-0.91%) |
Dec 02, 2013 | 18.29 | 18.34 | 17.72 | 17.94 | 333,165 | -0.38(-2.05%) |
Nov 29, 2013 | 18.50 | 18.54 | 18.32 | 18.32 | 142,252 | -0.09(-0.48%) |
Nov 27, 2013 | 18.47 | 18.60 | 18.24 | 18.40 | 394,514 | -0.12(-0.64%) |
Nov 26, 2013 | 18.41 | 18.67 | 18.27 | 18.52 | 382,768 | +0.08(+0.44%) |
Nov 25, 2013 | 18.20 | 18.49 | 18.16 | 18.44 | 1,053,676 | +0.23(+1.27%) |
Nov 22, 2013 | 18.02 | 18.24 | 17.82 | 18.21 | 2,790,718 | -0.89(-4.68%) |
Nov 21, 2013 | 19.18 | 19.18 | 19.05 | 19.10 | 150,630 | +0.02(+0.10%) |
Nov 20, 2013 | 19.43 | 19.54 | 18.99 | 19.09 | 118,029 | -0.24(-1.26%) |
Nov 19, 2013 | 19.51 | 19.62 | 19.23 | 19.33 | 80,429 | -0.23(-1.18%) |
Nov 18, 2013 | 19.75 | 19.87 | 19.49 | 19.56 | 55,771 | -0.11(-0.57%) |
Nov 15, 2013 | 19.57 | 19.73 | 19.48 | 19.67 | 135,576 | +0.07(+0.35%) |
Nov 14, 2013 | 19.64 | 19.79 | 19.57 | 19.60 | 66,330 | +0.01(+0.06%) |
Nov 13, 2013 | 19.50 | 19.73 | 19.35 | 19.59 | 71,042 | +0.02(+0.10%) |
Nov 12, 2013 | 19.50 | 19.62 | 19.34 | 19.57 | 51,089 | +0.01(+0.06%) |
Nov 11, 2013 | 19.84 | 19.91 | 19.49 | 19.56 | 80,227 | -0.33(-1.67%) |
Nov 08, 2013 | 20.07 | 20.09 | 19.72 | 19.89 | 62,912 | -0.21(-1.06%) |
Nov 07, 2013 | 20.12 | 20.20 | 19.94 | 20.11 | 77,417 | +0.09(+0.44%) |
Nov 06, 2013 | 19.93 | 20.09 | 19.88 | 20.02 | 76,890 | +0.13(+0.66%) |
Nov 05, 2013 | 19.94 | 20.07 | 19.83 | 19.89 | 149,685 | -0.12(-0.59%) |
Nov 04, 2013 | 19.94 | 20.00 | 19.86 | 20.00 | 133,283 | +0.06(+0.31%) |