Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.54 | 18.99 | 18.52 | 18.73 | 913,927 | -0.09(-0.48%) |
Jan 30, 2014 | 18.84 | 19.14 | 18.67 | 18.82 | 895,972 | +0.06(+0.32%) |
Jan 29, 2014 | 18.78 | 19.09 | 18.52 | 18.76 | 1,418,609 | -0.18(-0.95%) |
Jan 28, 2014 | 18.54 | 18.98 | 18.44 | 18.94 | 1,185,839 | +0.48(+2.60%) |
Jan 27, 2014 | 18.14 | 18.55 | 18.00 | 18.46 | 1,490,680 | +0.41(+2.27%) |
Jan 24, 2014 | 17.54 | 18.07 | 17.04 | 18.05 | 1,359,435 | +0.32(+1.80%) |
Jan 23, 2014 | 18.15 | 18.87 | 17.54 | 17.73 | 1,104,541 | -0.02(-0.11%) |
Jan 22, 2014 | 17.71 | 17.90 | 17.54 | 17.75 | 737,712 | +0.13(+0.74%) |
Jan 21, 2014 | 17.56 | 17.82 | 17.39 | 17.62 | 1,054,089 | +0.12(+0.69%) |
Jan 17, 2014 | 16.83 | 17.50 | 17.50 | 17.50 | 1,212,100 | +0.59(+3.49%) |
Jan 16, 2014 | 16.77 | 17.05 | 16.67 | 16.91 | 472,664 | +0.12(+0.71%) |
Jan 15, 2014 | 16.38 | 16.89 | 16.38 | 16.79 | 739,336 | +0.45(+2.75%) |
Jan 14, 2014 | 16.45 | 16.56 | 16.29 | 16.34 | 505,971 | +0.03(+0.18%) |
Jan 13, 2014 | 16.90 | 17.00 | 16.27 | 16.31 | 1,173,012 | -0.57(-3.38%) |
Jan 10, 2014 | 17.06 | 17.23 | 16.80 | 16.88 | 1,154,755 | +0.18(+1.08%) |
Jan 09, 2014 | 17.35 | 17.36 | 16.55 | 16.70 | 854,360 | -0.60(-3.47%) |
Jan 08, 2014 | 17.65 | 17.90 | 17.22 | 17.30 | 847,146 | -0.39(-2.20%) |
Jan 07, 2014 | 17.65 | 17.73 | 17.39 | 17.69 | 430,385 | +0.09(+0.51%) |
Jan 06, 2014 | 17.51 | 17.65 | 17.24 | 17.60 | 497,285 | +0.08(+0.46%) |
Jan 03, 2014 | 18.11 | 18.23 | 17.44 | 17.52 | 712,661 | -0.56(-3.10%) |
Jan 02, 2014 | 17.94 | 18.45 | 17.94 | 18.08 | 443,052 | +0.08(+0.44%) |
Dec 31, 2013 | 17.89 | 18.00 | 18.00 | 18.00 | 444,500 | +0.17(+0.95%) |
Dec 30, 2013 | 18.14 | 18.35 | 17.77 | 17.83 | 474,216 | -0.32(-1.76%) |
Dec 27, 2013 | 17.76 | 18.19 | 17.69 | 18.15 | 263,380 | +0.47(+2.66%) |
Dec 26, 2013 | 17.80 | 17.88 | 17.66 | 17.68 | 227,312 | -0.10(-0.56%) |
Dec 24, 2013 | 17.68 | 17.99 | 17.66 | 17.78 | 157,392 | +0.10(+0.57%) |
Dec 23, 2013 | 17.45 | 17.86 | 17.45 | 17.68 | 351,016 | +0.20(+1.14%) |
Dec 20, 2013 | 17.89 | 17.94 | 17.27 | 17.48 | 1,245,044 | -0.31(-1.74%) |
Dec 19, 2013 | 17.28 | 18.15 | 17.15 | 17.79 | 921,351 | +0.48(+2.77%) |
Dec 18, 2013 | 17.09 | 17.55 | 17.06 | 17.31 | 672,734 | +0.18(+1.05%) |
Dec 17, 2013 | 17.40 | 17.51 | 16.89 | 17.13 | 900,530 | -0.35(-2.00%) |
Dec 16, 2013 | 17.60 | 17.60 | 17.33 | 17.48 | 477,638 | -0.09(-0.51%) |
Dec 13, 2013 | 17.58 | 17.67 | 17.38 | 17.57 | 520,813 | -0.02(-0.11%) |
Dec 12, 2013 | 18.01 | 18.01 | 17.57 | 17.59 | 474,737 | -0.43(-2.39%) |
Dec 11, 2013 | 18.34 | 18.34 | 17.82 | 18.02 | 839,118 | -0.36(-1.96%) |
Dec 10, 2013 | 18.29 | 18.58 | 18.13 | 18.38 | 1,871,015 | +0.20(+1.10%) |
Dec 09, 2013 | 17.92 | 18.19 | 17.83 | 18.18 | 789,917 | +0.30(+1.68%) |
Dec 06, 2013 | 17.88 | 18.22 | 17.80 | 17.88 | 893,642 | +0.10(+0.56%) |
Dec 05, 2013 | 16.98 | 17.84 | 16.79 | 17.78 | 1,173,185 | +0.71(+4.16%) |
Dec 04, 2013 | 17.16 | 17.31 | 16.92 | 17.07 | 479,776 | -0.14(-0.81%) |
Dec 03, 2013 | 16.69 | 17.21 | 16.62 | 17.21 | 897,230 | +0.50(+2.99%) |
Dec 02, 2013 | 16.51 | 16.76 | 16.39 | 16.71 | 385,655 | +0.17(+1.03%) |
Nov 29, 2013 | 16.66 | 16.70 | 16.41 | 16.54 | 255,012 | -0.03(-0.18%) |
Nov 27, 2013 | 16.22 | 16.57 | 16.22 | 16.57 | 532,151 | +0.31(+1.91%) |
Nov 26, 2013 | 16.56 | 16.56 | 16.06 | 16.26 | 736,279 | -0.18(-1.09%) |
Nov 25, 2013 | 16.34 | 16.61 | 16.34 | 16.44 | 528,874 | +0.11(+0.67%) |
Nov 22, 2013 | 16.16 | 16.42 | 15.90 | 16.33 | 568,135 | +0.23(+1.43%) |
Nov 21, 2013 | 16.08 | 16.20 | 15.85 | 16.10 | 601,567 | +0.02(+0.12%) |
Nov 20, 2013 | 16.22 | 16.39 | 15.90 | 16.08 | 695,956 | -0.12(-0.74%) |
Nov 19, 2013 | 16.21 | 16.42 | 16.07 | 16.20 | 643,868 | +0.09(+0.56%) |
Nov 18, 2013 | 16.61 | 16.61 | 16.05 | 16.11 | 580,392 | -0.50(-3.01%) |
Nov 15, 2013 | 15.96 | 16.69 | 15.96 | 16.61 | 661,342 | +0.62(+3.88%) |
Nov 14, 2013 | 16.19 | 16.23 | 15.95 | 15.99 | 318,897 | -0.24(-1.48%) |
Nov 12, 2013 | 16.05 | 16.27 | 15.96 | 16.23 | 579,000 | +0.18(+1.12%) |
Nov 11, 2013 | 16.26 | 16.31 | 15.87 | 16.05 | 335,981 | -0.19(-1.17%) |
Nov 08, 2013 | 16.05 | 16.38 | 16.04 | 16.24 | 503,004 | +0.18(+1.12%) |
Nov 07, 2013 | 16.11 | 16.45 | 15.94 | 16.06 | 514,986 | -0.03(-0.19%) |
Nov 06, 2013 | 16.34 | 16.42 | 15.85 | 16.09 | 483,726 | -0.19(-1.17%) |
Nov 05, 2013 | 16.38 | 16.43 | 15.99 | 16.28 | 879,755 | -0.16(-0.97%) |
Nov 04, 2013 | 15.84 | 16.71 | 15.70 | 16.44 | 1,488,562 | +0.75(+4.78%) |