Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.45 | 17.69 | 17.28 | 17.44 | 815,561 | -0.25(-1.43%) |
Jan 30, 2014 | 17.72 | 17.80 | 17.36 | 17.69 | 812,354 | +0.64(+3.74%) |
Jan 29, 2014 | 17.28 | 17.41 | 16.99 | 17.06 | 632,537 | -0.45(-2.59%) |
Jan 28, 2014 | 17.69 | 17.71 | 17.38 | 17.51 | 637,597 | -0.10(-0.55%) |
Jan 27, 2014 | 18.22 | 18.22 | 17.58 | 17.61 | 510,013 | -0.55(-3.03%) |
Jan 24, 2014 | 18.53 | 18.75 | 17.81 | 18.16 | 1,106,286 | -0.47(-2.51%) |
Jan 23, 2014 | 19.25 | 19.25 | 18.51 | 18.62 | 806,225 | -0.63(-3.28%) |
Jan 22, 2014 | 19.25 | 19.36 | 19.18 | 19.25 | 407,768 | -0.01(-0.08%) |
Jan 21, 2014 | 19.10 | 19.31 | 18.93 | 19.27 | 573,074 | +0.36(+1.88%) |
Jan 17, 2014 | 18.85 | 18.91 | 18.91 | 18.91 | 468,583 | +0.09(+0.47%) |
Jan 16, 2014 | 19.29 | 19.42 | 18.79 | 18.82 | 692,941 | -0.55(-2.84%) |
Jan 15, 2014 | 19.38 | 19.68 | 19.21 | 19.37 | 878,352 | -0.01(-0.04%) |
Jan 14, 2014 | 19.38 | 19.60 | 19.23 | 19.38 | 559,143 | +0.14(+0.73%) |
Jan 13, 2014 | 19.34 | 19.64 | 19.08 | 19.24 | 443,647 | -0.21(-1.07%) |
Jan 10, 2014 | 19.57 | 19.57 | 19.22 | 19.45 | 289,418 | -0.13(-0.64%) |
Jan 09, 2014 | 19.63 | 19.70 | 19.41 | 19.57 | 275,646 | +0.04(+0.19%) |
Jan 08, 2014 | 19.38 | 19.55 | 19.31 | 19.54 | 299,881 | +0.08(+0.42%) |
Jan 07, 2014 | 19.39 | 19.68 | 19.26 | 19.45 | 373,972 | +0.22(+1.16%) |
Jan 06, 2014 | 19.47 | 19.62 | 19.19 | 19.23 | 475,183 | -0.17(-0.88%) |
Jan 03, 2014 | 19.43 | 19.62 | 19.23 | 19.40 | 466,911 | +0.00(+0.00%) |
Jan 02, 2014 | 19.83 | 19.83 | 19.30 | 19.40 | 488,196 | -0.44(-2.21%) |
Dec 31, 2013 | 20.01 | 19.84 | 19.84 | 19.84 | 259,620 | -0.14(-0.71%) |
Dec 30, 2013 | 19.95 | 20.13 | 19.84 | 19.98 | 382,185 | -0.04(-0.19%) |
Dec 27, 2013 | 20.10 | 20.22 | 19.90 | 20.02 | 217,173 | +0.03(+0.15%) |
Dec 26, 2013 | 20.12 | 20.19 | 19.96 | 19.99 | 233,748 | -0.05(-0.26%) |
Dec 24, 2013 | 20.01 | 20.23 | 20.01 | 20.04 | 127,602 | +0.00(+0.00%) |
Dec 23, 2013 | 19.74 | 20.07 | 19.45 | 20.04 | 502,841 | +0.43(+2.20%) |
Dec 20, 2013 | 19.27 | 19.70 | 19.14 | 19.61 | 1,335,595 | +0.42(+2.17%) |
Dec 19, 2013 | 19.47 | 19.63 | 19.12 | 19.19 | 356,632 | -0.29(-1.49%) |
Dec 18, 2013 | 19.08 | 19.48 | 18.88 | 19.48 | 410,386 | +0.49(+2.58%) |
Dec 17, 2013 | 19.15 | 19.15 | 18.80 | 18.99 | 278,743 | -0.14(-0.74%) |
Dec 16, 2013 | 18.87 | 19.16 | 18.74 | 19.13 | 459,677 | +0.41(+2.18%) |
Dec 13, 2013 | 18.84 | 18.96 | 18.56 | 18.73 | 370,004 | -0.02(-0.12%) |
Dec 12, 2013 | 18.70 | 18.90 | 18.61 | 18.75 | 538,819 | +0.09(+0.48%) |
Dec 11, 2013 | 19.21 | 19.25 | 18.62 | 18.66 | 503,794 | -0.45(-2.37%) |
Dec 10, 2013 | 19.31 | 19.43 | 19.06 | 19.11 | 408,504 | -0.29(-1.49%) |
Dec 09, 2013 | 19.55 | 19.64 | 19.36 | 19.40 | 520,255 | -0.15(-0.76%) |
Dec 06, 2013 | 19.50 | 19.71 | 19.45 | 19.55 | 0 | +0.20(+1.04%) |
Dec 05, 2013 | 19.22 | 19.40 | 19.22 | 19.35 | 0 | +0.01(+0.08%) |
Dec 04, 2013 | 19.30 | 19.60 | 19.16 | 19.34 | 0 | -0.26(-1.33%) |
Dec 03, 2013 | 20.07 | 20.18 | 19.48 | 19.60 | 0 | -0.59(-2.91%) |
Dec 02, 2013 | 20.46 | 20.74 | 20.13 | 20.18 | 427,586 | -0.33(-1.59%) |
Nov 29, 2013 | 20.62 | 20.65 | 20.26 | 20.51 | 0 | +0.03(+0.15%) |
Nov 27, 2013 | 20.20 | 20.48 | 20.03 | 20.48 | 0 | +0.35(+1.73%) |
Nov 26, 2013 | 20.01 | 20.17 | 19.81 | 20.13 | 0 | +0.47(+2.41%) |
Nov 25, 2013 | 19.57 | 19.85 | 19.57 | 19.66 | 291,510 | +0.16(+0.80%) |
Nov 22, 2013 | 19.25 | 19.55 | 19.12 | 19.50 | 0 | +0.27(+1.39%) |
Nov 21, 2013 | 18.83 | 19.26 | 18.77 | 19.23 | 264,830 | +0.51(+2.73%) |
Nov 20, 2013 | 18.74 | 18.84 | 18.54 | 18.72 | 122,899 | +0.02(+0.12%) |
Nov 19, 2013 | 18.77 | 18.86 | 18.54 | 18.70 | 373,828 | -0.06(-0.32%) |
Nov 18, 2013 | 18.78 | 19.07 | 18.67 | 18.76 | 0 | +0.01(+0.04%) |
Nov 15, 2013 | 18.72 | 18.80 | 18.51 | 18.75 | 0 | +0.01(+0.08%) |
Nov 14, 2013 | 18.64 | 18.80 | 18.56 | 18.74 | 264,744 | +0.06(+0.32%) |
Nov 13, 2013 | 18.31 | 18.68 | 18.23 | 18.68 | 0 | +0.27(+1.49%) |
Nov 12, 2013 | 18.60 | 18.61 | 18.27 | 18.40 | 0 | -0.30(-1.59%) |
Nov 11, 2013 | 18.93 | 18.93 | 18.51 | 18.70 | 0 | -0.22(-1.17%) |
Nov 08, 2013 | 17.99 | 18.93 | 17.99 | 18.92 | 0 | +0.93(+5.19%) |
Nov 07, 2013 | 18.56 | 18.68 | 17.98 | 17.99 | 280,880 | -0.51(-2.76%) |
Nov 06, 2013 | 18.52 | 18.67 | 18.29 | 18.50 | 223,099 | +0.14(+0.77%) |
Nov 05, 2013 | 18.28 | 18.57 | 18.14 | 18.36 | 258,418 | +0.02(+0.12%) |
Nov 04, 2013 | 18.25 | 18.40 | 18.06 | 18.34 | 296,780 | +0.18(+0.98%) |