Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.89 | 21.57 | 20.75 | 20.82 | 29,861 | -0.10(-0.48%) |
Jan 30, 2014 | 19.75 | 21.22 | 19.75 | 20.92 | 23,904 | +1.12(+5.66%) |
Jan 29, 2014 | 20.28 | 21.70 | 19.78 | 19.80 | 19,187 | -0.51(-2.51%) |
Jan 28, 2014 | 21.43 | 21.89 | 20.02 | 20.31 | 30,560 | -1.33(-6.12%) |
Jan 27, 2014 | 21.99 | 21.99 | 20.39 | 21.64 | 67,577 | -0.17(-0.80%) |
Jan 24, 2014 | 21.01 | 21.83 | 21.01 | 21.81 | 61,939 | -0.03(-0.14%) |
Jan 23, 2014 | 20.91 | 22.00 | 20.91 | 21.84 | 74,036 | +0.44(+2.06%) |
Jan 22, 2014 | 19.44 | 21.56 | 18.50 | 21.40 | 117,855 | +2.60(+13.83%) |
Jan 21, 2014 | 22.50 | 22.85 | 18.01 | 18.80 | 200,215 | -3.24(-14.70%) |
Jan 17, 2014 | 22.00 | 22.04 | 22.04 | 22.04 | 108,700 | +0.29(+1.33%) |
Jan 16, 2014 | 21.50 | 22.42 | 21.36 | 21.75 | 127,307 | +0.16(+0.74%) |
Jan 15, 2014 | 19.97 | 21.77 | 19.54 | 21.59 | 128,430 | +1.62(+8.11%) |
Jan 14, 2014 | 19.97 | 20.82 | 19.06 | 19.97 | 111,426 | +0.00(+0.00%) |
Jan 13, 2014 | 18.80 | 21.30 | 18.35 | 19.97 | 245,766 | +1.76(+9.66%) |
Jan 10, 2014 | 18.20 | 18.50 | 17.37 | 18.21 | 149,104 | -0.03(-0.16%) |
Jan 09, 2014 | 17.82 | 18.39 | 17.73 | 18.24 | 146,822 | +0.54(+3.05%) |
Jan 08, 2014 | 17.29 | 18.00 | 17.05 | 17.70 | 310,310 | +0.72(+4.24%) |
Jan 07, 2014 | 16.81 | 17.15 | 16.50 | 16.98 | 28,105 | -0.06(-0.35%) |
Jan 06, 2014 | 18.00 | 18.00 | 17.02 | 17.04 | 37,604 | -0.96(-5.33%) |
Jan 03, 2014 | 17.12 | 18.39 | 17.08 | 18.00 | 78,786 | +1.02(+6.01%) |
Jan 02, 2014 | 16.88 | 17.00 | 16.75 | 16.98 | 4,728 | +0.35(+2.10%) |
Dec 31, 2013 | 16.88 | 16.63 | 16.63 | 16.63 | 12,800 | -0.09(-0.54%) |
Dec 30, 2013 | 16.80 | 17.00 | 16.69 | 16.72 | 5,001 | -0.08(-0.48%) |
Dec 27, 2013 | 16.26 | 17.10 | 16.26 | 16.80 | 6,485 | +0.44(+2.69%) |
Dec 26, 2013 | 16.95 | 16.95 | 16.36 | 16.36 | 35,011 | -0.57(-3.37%) |
Dec 24, 2013 | 16.64 | 17.00 | 16.64 | 16.93 | 2,453 | +0.30(+1.80%) |
Dec 23, 2013 | 17.00 | 17.02 | 16.58 | 16.63 | 26,021 | -0.57(-3.31%) |
Dec 20, 2013 | 16.91 | 17.23 | 16.70 | 17.20 | 38,351 | +0.43(+2.56%) |
Dec 19, 2013 | 16.78 | 16.86 | 16.00 | 16.77 | 78,863 | +0.21(+1.27%) |
Dec 18, 2013 | 16.85 | 17.50 | 16.52 | 16.56 | 149,743 | -0.08(-0.48%) |
Dec 17, 2013 | 16.75 | 16.94 | 16.48 | 16.64 | 22,506 | -0.07(-0.42%) |
Dec 16, 2013 | 16.78 | 17.70 | 16.31 | 16.71 | 45,253 | +0.01(+0.06%) |
Dec 13, 2013 | 17.00 | 17.19 | 16.69 | 16.70 | 19,860 | -0.35(-2.05%) |
Dec 12, 2013 | 17.20 | 17.39 | 16.65 | 17.05 | 31,579 | -0.11(-0.64%) |
Dec 11, 2013 | 17.00 | 17.39 | 16.34 | 17.16 | 60,434 | +0.16(+0.94%) |
Dec 10, 2013 | 16.00 | 17.88 | 15.81 | 17.00 | 62,974 | +0.87(+5.39%) |
Dec 09, 2013 | 16.50 | 16.84 | 16.13 | 16.13 | 76,691 | -0.40(-2.42%) |
Dec 06, 2013 | 16.61 | 16.72 | 16.26 | 16.53 | 0 | -0.11(-0.66%) |
Dec 05, 2013 | 16.60 | 16.67 | 16.30 | 16.64 | 0 | +0.04(+0.24%) |
Dec 04, 2013 | 16.41 | 16.97 | 16.41 | 16.60 | 0 | -0.01(-0.06%) |
Dec 03, 2013 | 16.76 | 16.79 | 16.52 | 16.61 | 0 | -0.14(-0.84%) |
Dec 02, 2013 | 16.88 | 17.00 | 16.75 | 16.75 | 0 | +0.02(+0.12%) |
Nov 29, 2013 | 16.95 | 17.00 | 16.62 | 16.73 | 0 | -0.27(-1.59%) |
Nov 27, 2013 | 17.00 | 17.18 | 16.80 | 17.00 | 0 | +0.01(+0.06%) |
Nov 26, 2013 | 16.90 | 17.00 | 16.64 | 16.99 | 0 | +0.02(+0.12%) |
Nov 25, 2013 | 17.21 | 17.25 | 16.81 | 16.97 | 0 | -0.27(-1.57%) |
Nov 22, 2013 | 17.22 | 17.50 | 17.02 | 17.24 | 0 | +0.19(+1.11%) |
Nov 21, 2013 | 16.59 | 17.68 | 16.59 | 17.05 | 0 | +0.45(+2.71%) |
Nov 20, 2013 | 17.50 | 17.50 | 16.51 | 16.60 | 0 | -0.65(-3.77%) |
Nov 19, 2013 | 17.35 | 17.57 | 16.72 | 17.25 | 0 | -0.15(-0.86%) |
Nov 18, 2013 | 17.37 | 17.67 | 17.37 | 17.40 | 0 | +0.03(+0.17%) |
Nov 15, 2013 | 17.50 | 17.65 | 17.06 | 17.37 | 0 | -0.14(-0.80%) |
Nov 14, 2013 | 17.60 | 17.75 | 16.79 | 17.51 | 0 | +0.82(+4.91%) |
Nov 12, 2013 | 15.78 | 17.34 | 15.77 | 16.69 | 0 | +0.85(+5.37%) |
Nov 11, 2013 | 15.95 | 16.00 | 15.55 | 15.84 | 0 | +0.05(+0.32%) |
Nov 08, 2013 | 16.12 | 16.28 | 15.76 | 15.79 | 0 | -0.04(-0.25%) |
Nov 07, 2013 | 16.83 | 16.83 | 15.41 | 15.83 | 0 | -1.02(-6.05%) |
Nov 06, 2013 | 17.35 | 17.35 | 16.85 | 16.85 | 0 | -0.35(-2.03%) |
Nov 05, 2013 | 17.41 | 17.48 | 17.05 | 17.20 | 0 | -0.21(-1.21%) |
Nov 04, 2013 | 17.48 | 17.50 | 17.13 | 17.41 | 0 | +0.26(+1.52%) |