Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.76 | 19.06 | 18.33 | 18.88 | 985,091 | -0.15(-0.78%) |
Jan 30, 2014 | 18.56 | 19.04 | 18.54 | 19.03 | 815,766 | +0.56(+3.03%) |
Jan 29, 2014 | 18.55 | 18.68 | 18.43 | 18.47 | 597,167 | -0.05(-0.27%) |
Jan 28, 2014 | 18.30 | 18.57 | 18.19 | 18.52 | 445,640 | +0.22(+1.22%) |
Jan 27, 2014 | 18.42 | 18.45 | 18.19 | 18.29 | 608,600 | -0.09(-0.46%) |
Jan 24, 2014 | 18.78 | 18.79 | 18.29 | 18.38 | 488,136 | -0.42(-2.24%) |
Jan 23, 2014 | 18.93 | 18.93 | 18.68 | 18.80 | 528,676 | -0.18(-0.93%) |
Jan 22, 2014 | 19.33 | 19.37 | 18.93 | 18.98 | 398,690 | -0.31(-1.62%) |
Jan 21, 2014 | 19.37 | 19.48 | 19.21 | 19.29 | 351,777 | +0.02(+0.09%) |
Jan 17, 2014 | 19.20 | 19.27 | 19.27 | 19.27 | 1,379,827 | +0.09(+0.48%) |
Jan 16, 2014 | 19.11 | 19.28 | 19.05 | 19.18 | 604,002 | +0.10(+0.54%) |
Jan 15, 2014 | 19.12 | 19.42 | 19.05 | 19.08 | 939,787 | -0.05(-0.24%) |
Jan 14, 2014 | 19.22 | 19.24 | 19.10 | 19.12 | 697,377 | -0.15(-0.77%) |
Jan 13, 2014 | 18.85 | 19.48 | 18.82 | 19.27 | 787,357 | +0.44(+2.35%) |
Jan 10, 2014 | 18.55 | 18.85 | 18.43 | 18.83 | 1,100,974 | +0.22(+1.20%) |
Jan 09, 2014 | 18.74 | 18.80 | 18.55 | 18.61 | 438,744 | -0.13(-0.70%) |
Jan 08, 2014 | 18.59 | 18.76 | 18.42 | 18.74 | 940,885 | +0.18(+0.99%) |
Jan 07, 2014 | 18.70 | 18.86 | 18.49 | 18.55 | 649,504 | -0.17(-0.91%) |
Jan 06, 2014 | 18.75 | 18.75 | 18.57 | 18.72 | 317,817 | -0.04(-0.19%) |
Jan 03, 2014 | 18.93 | 18.93 | 18.68 | 18.76 | 301,995 | -0.09(-0.49%) |
Jan 02, 2014 | 18.88 | 19.04 | 18.58 | 18.85 | 905,317 | -0.04(-0.19%) |
Dec 31, 2013 | 18.98 | 18.88 | 18.88 | 18.88 | 1,420,477 | -0.07(-0.36%) |
Dec 30, 2013 | 18.92 | 18.98 | 18.69 | 18.95 | 380,626 | +0.09(+0.47%) |
Dec 27, 2013 | 18.95 | 18.99 | 18.70 | 18.86 | 205,966 | -0.05(-0.28%) |
Dec 26, 2013 | 18.87 | 18.96 | 18.77 | 18.92 | 237,520 | +0.11(+0.58%) |
Dec 24, 2013 | 18.71 | 18.87 | 18.59 | 18.81 | 128,718 | +0.13(+0.70%) |
Dec 23, 2013 | 18.73 | 18.78 | 18.62 | 18.68 | 269,422 | +0.10(+0.53%) |
Dec 20, 2013 | 18.51 | 18.69 | 18.37 | 18.58 | 282,133 | +0.10(+0.52%) |
Dec 19, 2013 | 18.58 | 18.59 | 18.16 | 18.48 | 391,003 | -0.10(-0.53%) |
Dec 18, 2013 | 18.27 | 18.66 | 18.11 | 18.58 | 280,945 | +0.32(+1.77%) |
Dec 17, 2013 | 18.15 | 18.31 | 18.13 | 18.26 | 336,513 | +0.06(+0.35%) |
Dec 16, 2013 | 18.16 | 18.27 | 18.02 | 18.19 | 207,758 | +0.06(+0.35%) |
Dec 13, 2013 | 17.94 | 18.20 | 17.80 | 18.13 | 215,739 | +0.26(+1.43%) |
Dec 12, 2013 | 18.07 | 18.08 | 17.74 | 17.88 | 354,475 | -0.26(-1.41%) |
Dec 11, 2013 | 18.35 | 18.35 | 18.08 | 18.13 | 389,871 | -0.13(-0.72%) |
Dec 10, 2013 | 18.33 | 18.43 | 18.12 | 18.26 | 437,228 | -0.02(-0.13%) |
Dec 09, 2013 | 17.89 | 18.44 | 17.83 | 18.29 | 694,217 | +0.50(+2.84%) |
Dec 06, 2013 | 17.50 | 17.79 | 17.35 | 17.78 | 407,514 | +0.52(+3.02%) |
Dec 05, 2013 | 17.11 | 17.35 | 16.96 | 17.26 | 291,899 | +0.19(+1.12%) |
Dec 04, 2013 | 17.17 | 17.26 | 17.02 | 17.07 | 343,109 | -0.15(-0.86%) |
Dec 03, 2013 | 16.66 | 17.23 | 16.66 | 17.22 | 505,939 | +0.45(+2.67%) |
Dec 02, 2013 | 17.03 | 17.07 | 16.77 | 16.77 | 532,833 | -0.33(-1.92%) |
Nov 29, 2013 | 17.06 | 17.33 | 17.03 | 17.10 | 127,357 | +0.05(+0.31%) |
Nov 27, 2013 | 16.86 | 17.13 | 16.79 | 17.04 | 241,928 | +0.07(+0.42%) |
Nov 26, 2013 | 16.97 | 17.00 | 16.83 | 16.97 | 624,165 | +0.01(+0.08%) |
Nov 25, 2013 | 17.07 | 17.28 | 16.92 | 16.96 | 389,361 | -0.12(-0.68%) |
Nov 22, 2013 | 16.57 | 17.31 | 16.54 | 17.08 | 491,021 | +0.45(+2.72%) |
Nov 21, 2013 | 16.87 | 16.88 | 16.40 | 16.62 | 1,421,458 | -0.69(-3.99%) |
Nov 20, 2013 | 17.53 | 17.53 | 17.22 | 17.32 | 1,128,001 | -0.12(-0.69%) |
Nov 19, 2013 | 17.46 | 17.79 | 17.43 | 17.44 | 430,597 | +0.02(+0.14%) |
Nov 18, 2013 | 17.32 | 17.71 | 17.32 | 17.41 | 375,350 | +0.17(+1.00%) |
Nov 15, 2013 | 17.24 | 17.24 | 17.11 | 17.24 | 222,823 | -0.04(-0.20%) |
Nov 14, 2013 | 17.27 | 17.32 | 17.20 | 17.27 | 362,113 | -0.01(-0.06%) |
Nov 13, 2013 | 17.03 | 17.30 | 17.02 | 17.28 | 325,470 | +0.17(+0.97%) |
Nov 12, 2013 | 17.16 | 17.28 | 17.10 | 17.12 | 295,052 | -0.02(-0.10%) |
Nov 11, 2013 | 16.99 | 17.15 | 16.98 | 17.14 | 137,742 | +0.11(+0.66%) |
Nov 08, 2013 | 16.94 | 17.12 | 16.90 | 17.02 | 267,214 | +0.06(+0.35%) |
Nov 07, 2013 | 16.94 | 17.09 | 16.93 | 16.96 | 492,598 | +0.05(+0.29%) |
Nov 06, 2013 | 16.99 | 17.03 | 16.83 | 16.91 | 182,207 | -0.01(-0.04%) |
Nov 05, 2013 | 17.11 | 17.11 | 16.82 | 16.92 | 378,500 | -0.21(-1.24%) |
Nov 04, 2013 | 17.28 | 17.28 | 17.03 | 17.13 | 301,295 | -0.10(-0.55%) |