Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.51 | 20.08 | 19.51 | 19.56 | 588,872 | -0.24(-1.22%) |
Jan 30, 2014 | 19.44 | 19.98 | 19.36 | 19.81 | 827,995 | +0.54(+2.82%) |
Jan 29, 2014 | 18.84 | 19.33 | 18.81 | 19.26 | 799,857 | +0.33(+1.74%) |
Jan 28, 2014 | 18.69 | 19.09 | 18.64 | 18.93 | 412,013 | +0.22(+1.19%) |
Jan 27, 2014 | 19.19 | 19.22 | 18.58 | 18.71 | 470,228 | -0.38(-2.00%) |
Jan 24, 2014 | 19.70 | 19.81 | 18.97 | 19.09 | 451,473 | -0.79(-3.97%) |
Jan 23, 2014 | 20.02 | 20.02 | 19.55 | 19.88 | 438,985 | -0.16(-0.79%) |
Jan 22, 2014 | 19.63 | 20.07 | 19.62 | 20.04 | 509,657 | +0.37(+1.89%) |
Jan 21, 2014 | 19.51 | 19.74 | 19.37 | 19.67 | 429,184 | +0.35(+1.83%) |
Jan 17, 2014 | 19.22 | 19.31 | 19.31 | 19.31 | 309,801 | +0.00(+0.00%) |
Jan 16, 2014 | 19.26 | 19.44 | 19.13 | 19.31 | 253,421 | -0.02(-0.10%) |
Jan 15, 2014 | 19.14 | 19.37 | 19.14 | 19.33 | 341,929 | +0.20(+1.02%) |
Jan 14, 2014 | 18.97 | 19.27 | 18.94 | 19.14 | 527,493 | +0.20(+1.08%) |
Jan 13, 2014 | 19.47 | 19.62 | 18.81 | 18.93 | 505,678 | -0.46(-2.39%) |
Jan 10, 2014 | 18.96 | 19.52 | 18.94 | 19.40 | 778,428 | +0.53(+2.81%) |
Jan 09, 2014 | 18.67 | 18.93 | 18.57 | 18.87 | 811,292 | +0.23(+1.25%) |
Jan 08, 2014 | 18.42 | 18.99 | 18.28 | 18.64 | 1,552,995 | +0.18(+0.96%) |
Jan 07, 2014 | 18.33 | 18.56 | 18.33 | 18.46 | 684,696 | +0.18(+0.97%) |
Jan 06, 2014 | 18.36 | 18.36 | 18.03 | 18.28 | 497,782 | +0.06(+0.31%) |
Jan 03, 2014 | 18.20 | 18.47 | 18.12 | 18.23 | 284,853 | +0.02(+0.10%) |
Jan 02, 2014 | 18.24 | 18.66 | 18.09 | 18.21 | 698,055 | -0.02(-0.10%) |
Dec 31, 2013 | 18.14 | 18.23 | 18.23 | 18.23 | 442,419 | +0.06(+0.31%) |
Dec 30, 2013 | 18.12 | 18.25 | 18.06 | 18.17 | 420,147 | +0.07(+0.41%) |
Dec 27, 2013 | 17.95 | 18.11 | 17.94 | 18.10 | 231,320 | +0.12(+0.67%) |
Dec 26, 2013 | 18.25 | 18.25 | 17.91 | 17.98 | 685,502 | -0.19(-1.02%) |
Dec 24, 2013 | 17.74 | 18.31 | 17.66 | 18.16 | 447,567 | +0.01(+0.05%) |
Dec 23, 2013 | 17.98 | 18.18 | 17.54 | 18.15 | 1,257,766 | +0.70(+3.99%) |
Dec 20, 2013 | 17.25 | 17.48 | 17.12 | 17.46 | 1,086,064 | +0.29(+1.68%) |
Dec 19, 2013 | 16.96 | 17.22 | 16.90 | 17.17 | 623,381 | +0.16(+0.93%) |
Dec 18, 2013 | 16.82 | 17.03 | 16.63 | 17.01 | 332,200 | +0.17(+0.99%) |
Dec 17, 2013 | 16.62 | 17.00 | 16.59 | 16.84 | 256,313 | +0.00(+0.00%) |
Dec 16, 2013 | 16.68 | 16.93 | 16.67 | 16.84 | 317,511 | +0.22(+1.34%) |
Dec 13, 2013 | 16.55 | 16.69 | 16.49 | 16.62 | 397,596 | +0.12(+0.73%) |
Dec 12, 2013 | 16.55 | 16.76 | 16.48 | 16.50 | 433,685 | -0.03(-0.17%) |
Dec 11, 2013 | 16.84 | 16.89 | 16.46 | 16.53 | 459,876 | -0.31(-1.82%) |
Dec 10, 2013 | 16.90 | 16.94 | 16.68 | 16.83 | 451,310 | -0.10(-0.60%) |
Dec 09, 2013 | 17.14 | 17.17 | 16.84 | 16.94 | 432,429 | -0.15(-0.87%) |
Dec 06, 2013 | 17.15 | 17.18 | 16.94 | 17.08 | 0 | +0.08(+0.49%) |
Dec 05, 2013 | 16.95 | 17.08 | 16.92 | 17.00 | 0 | +0.03(+0.16%) |
Dec 04, 2013 | 16.70 | 17.08 | 16.70 | 16.97 | 0 | +0.19(+1.11%) |
Dec 03, 2013 | 16.81 | 16.87 | 16.70 | 16.79 | 0 | -0.08(-0.50%) |
Dec 02, 2013 | 17.03 | 17.14 | 16.87 | 16.87 | 494,294 | -0.14(-0.82%) |
Nov 29, 2013 | 17.18 | 17.30 | 17.00 | 17.01 | 0 | -0.09(-0.54%) |
Nov 27, 2013 | 16.72 | 17.14 | 16.72 | 17.10 | 0 | +0.37(+2.22%) |
Nov 26, 2013 | 16.70 | 16.78 | 16.68 | 16.73 | 0 | +0.07(+0.39%) |
Nov 25, 2013 | 16.62 | 16.75 | 16.49 | 16.67 | 765,571 | +0.37(+2.28%) |
Nov 22, 2013 | 16.25 | 16.34 | 16.11 | 16.30 | 0 | +0.13(+0.80%) |
Nov 21, 2013 | 16.17 | 16.31 | 16.09 | 16.17 | 549,722 | +0.00(+0.00%) |
Nov 20, 2013 | 16.62 | 16.62 | 16.08 | 16.17 | 0 | -0.09(-0.57%) |
Nov 19, 2013 | 16.44 | 16.55 | 16.18 | 16.26 | 571,828 | -0.22(-1.32%) |
Nov 18, 2013 | 16.65 | 16.78 | 16.34 | 16.48 | 0 | -0.16(-0.98%) |
Nov 15, 2013 | 16.39 | 16.96 | 16.35 | 16.64 | 0 | +0.24(+1.47%) |
Nov 14, 2013 | 16.30 | 16.50 | 16.15 | 16.40 | 666,657 | +0.15(+0.91%) |
Nov 13, 2013 | 16.30 | 16.36 | 15.98 | 16.25 | 0 | +0.21(+1.33%) |
Nov 12, 2013 | 16.22 | 16.83 | 14.88 | 16.04 | 0 | +2.75(+20.67%) |
Nov 11, 2013 | 13.27 | 13.32 | 13.17 | 13.29 | 0 | +0.04(+0.28%) |
Nov 08, 2013 | 13.21 | 13.30 | 13.17 | 13.25 | 0 | +0.06(+0.49%) |
Nov 07, 2013 | 13.33 | 13.37 | 13.16 | 13.19 | 217,242 | -0.11(-0.84%) |
Nov 06, 2013 | 13.44 | 13.56 | 13.22 | 13.30 | 322,123 | -0.06(-0.42%) |
Nov 05, 2013 | 13.34 | 13.38 | 13.21 | 13.35 | 357,739 | -0.01(-0.07%) |
Nov 04, 2013 | 13.33 | 13.43 | 13.27 | 13.36 | 373,530 | +0.09(+0.70%) |