Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.57 | 17.25 | 16.57 | 17.20 | 1,388,170 | +0.30(+1.75%) |
Jan 30, 2014 | 16.88 | 16.96 | 16.66 | 16.91 | 1,749,810 | +0.23(+1.38%) |
Jan 29, 2014 | 16.79 | 17.00 | 16.57 | 16.68 | 1,164,950 | -0.36(-2.14%) |
Jan 28, 2014 | 16.79 | 17.09 | 16.38 | 17.04 | 1,673,680 | +0.26(+1.53%) |
Jan 27, 2014 | 17.65 | 17.65 | 16.78 | 16.79 | 1,624,550 | -0.83(-4.73%) |
Jan 24, 2014 | 17.75 | 17.87 | 17.48 | 17.62 | 1,144,980 | -0.30(-1.67%) |
Jan 23, 2014 | 17.90 | 17.98 | 17.71 | 17.92 | 1,504,520 | -0.03(-0.18%) |
Jan 22, 2014 | 17.63 | 17.99 | 17.57 | 17.95 | 1,233,420 | +0.31(+1.75%) |
Jan 21, 2014 | 18.05 | 18.05 | 17.45 | 17.64 | 1,007,320 | -0.24(-1.35%) |
Jan 17, 2014 | 17.90 | 17.88 | 17.88 | 17.88 | 1,422,000 | -0.02(-0.11%) |
Jan 16, 2014 | 17.71 | 18.00 | 17.70 | 17.90 | 1,261,150 | +0.11(+0.60%) |
Jan 15, 2014 | 17.88 | 17.95 | 17.75 | 17.80 | 1,076,640 | -0.09(-0.48%) |
Jan 14, 2014 | 17.56 | 17.95 | 17.52 | 17.88 | 1,035,400 | +0.43(+2.45%) |
Jan 13, 2014 | 17.67 | 17.99 | 17.38 | 17.45 | 1,355,410 | -0.31(-1.75%) |
Jan 10, 2014 | 18.03 | 18.19 | 17.58 | 17.76 | 2,098,810 | -0.26(-1.42%) |
Jan 09, 2014 | 18.11 | 18.25 | 17.96 | 18.02 | 2,102,050 | +0.01(+0.07%) |
Jan 08, 2014 | 18.18 | 18.23 | 17.79 | 18.01 | 1,180,980 | -0.24(-1.30%) |
Jan 07, 2014 | 18.28 | 18.52 | 18.18 | 18.25 | 783,240 | +0.03(+0.16%) |
Jan 06, 2014 | 18.52 | 18.52 | 18.11 | 18.21 | 751,180 | -0.19(-1.05%) |
Jan 03, 2014 | 18.23 | 18.45 | 18.16 | 18.41 | 745,170 | +0.22(+1.21%) |
Jan 02, 2014 | 18.39 | 18.40 | 17.99 | 18.19 | 1,065,990 | -0.27(-1.46%) |
Dec 31, 2013 | 18.30 | 18.46 | 18.46 | 18.46 | 881,000 | +0.23(+1.28%) |
Dec 30, 2013 | 18.40 | 18.48 | 18.17 | 18.23 | 588,350 | -0.17(-0.93%) |
Dec 27, 2013 | 18.50 | 18.60 | 18.34 | 18.40 | 781,950 | -0.04(-0.23%) |
Dec 26, 2013 | 18.49 | 18.56 | 18.34 | 18.44 | 580,760 | +0.05(+0.28%) |
Dec 24, 2013 | 18.34 | 18.50 | 18.21 | 18.39 | 501,110 | +0.08(+0.43%) |
Dec 23, 2013 | 18.37 | 18.59 | 18.28 | 18.31 | 1,018,490 | -0.01(-0.05%) |
Dec 20, 2013 | 17.89 | 18.40 | 17.57 | 18.32 | 2,958,730 | +0.51(+2.85%) |
Dec 19, 2013 | 18.16 | 18.23 | 17.75 | 17.81 | 1,137,100 | -0.32(-1.77%) |
Dec 18, 2013 | 17.84 | 18.16 | 17.74 | 18.13 | 2,338,050 | +0.33(+1.84%) |
Dec 17, 2013 | 17.95 | 17.95 | 17.64 | 17.80 | 1,750,960 | -0.15(-0.86%) |
Dec 16, 2013 | 17.82 | 17.96 | 17.64 | 17.95 | 1,137,130 | +0.25(+1.39%) |
Dec 13, 2013 | 17.69 | 17.87 | 17.48 | 17.71 | 1,212,130 | +0.10(+0.56%) |
Dec 12, 2013 | 17.79 | 17.93 | 17.60 | 17.61 | 1,149,100 | -0.21(-1.18%) |
Dec 11, 2013 | 18.46 | 18.48 | 17.75 | 17.82 | 1,601,330 | -0.58(-3.13%) |
Dec 10, 2013 | 18.52 | 18.73 | 18.34 | 18.40 | 1,071,960 | -0.15(-0.82%) |
Dec 09, 2013 | 18.59 | 18.60 | 18.34 | 18.55 | 804,730 | -0.02(-0.13%) |
Dec 06, 2013 | 17.99 | 18.60 | 17.98 | 18.57 | 0 | +0.66(+3.67%) |
Dec 05, 2013 | 17.68 | 18.11 | 17.68 | 17.91 | 0 | +0.21(+1.19%) |
Dec 04, 2013 | 18.17 | 18.34 | 17.66 | 17.70 | 0 | -0.58(-3.19%) |
Dec 03, 2013 | 18.45 | 18.61 | 18.25 | 18.29 | 1,579,510 | -0.24(-1.30%) |
Dec 02, 2013 | 18.56 | 18.64 | 18.41 | 18.53 | 1,062,850 | -0.10(-0.52%) |
Nov 29, 2013 | 18.78 | 18.84 | 18.53 | 18.62 | 0 | -0.04(-0.20%) |
Nov 27, 2013 | 18.41 | 18.67 | 18.26 | 18.66 | 0 | +0.32(+1.72%) |
Nov 26, 2013 | 18.06 | 18.38 | 17.98 | 18.35 | 0 | +0.32(+1.80%) |
Nov 25, 2013 | 18.20 | 18.36 | 17.93 | 18.02 | 780,740 | -0.04(-0.19%) |
Nov 22, 2013 | 18.11 | 18.20 | 17.88 | 18.06 | 0 | -0.06(-0.36%) |
Nov 21, 2013 | 17.80 | 18.16 | 17.77 | 18.12 | 1,281,330 | +0.36(+2.03%) |
Nov 20, 2013 | 17.74 | 17.90 | 17.65 | 17.76 | 0 | +0.04(+0.20%) |
Nov 19, 2013 | 17.67 | 17.92 | 17.58 | 17.73 | 484,280 | +0.02(+0.11%) |
Nov 18, 2013 | 17.62 | 17.93 | 17.58 | 17.71 | 0 | +0.09(+0.51%) |
Nov 15, 2013 | 17.63 | 17.88 | 17.42 | 17.62 | 0 | -0.04(-0.21%) |
Nov 14, 2013 | 17.57 | 17.71 | 17.43 | 17.65 | 930,270 | +0.04(+0.20%) |
Nov 13, 2013 | 17.07 | 17.65 | 17.05 | 17.62 | 0 | +0.47(+2.72%) |
Nov 12, 2013 | 17.18 | 17.25 | 16.98 | 17.15 | 0 | -0.06(-0.37%) |
Nov 11, 2013 | 17.36 | 17.60 | 17.13 | 17.21 | 0 | -0.19(-1.09%) |
Nov 08, 2013 | 16.97 | 17.51 | 16.80 | 17.41 | 0 | +0.36(+2.13%) |
Nov 07, 2013 | 17.68 | 17.68 | 17.02 | 17.04 | 1,325,460 | -0.59(-3.36%) |
Nov 06, 2013 | 17.72 | 17.95 | 17.51 | 17.64 | 766,600 | +0.06(+0.34%) |
Nov 05, 2013 | 17.32 | 17.64 | 17.10 | 17.58 | 0 | +0.22(+1.24%) |
Nov 04, 2013 | 17.39 | 17.46 | 17.13 | 17.36 | 1,481,800 | +0.08(+0.47%) |