Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.40 | 17.06 | 16.27 | 16.70 | 215,569 | -0.03(-0.16%) |
Jan 30, 2014 | 17.04 | 17.15 | 16.71 | 16.73 | 128,351 | -0.20(-1.20%) |
Jan 29, 2014 | 16.84 | 17.02 | 16.60 | 16.93 | 214,495 | -0.07(-0.41%) |
Jan 28, 2014 | 16.84 | 17.25 | 16.84 | 17.00 | 192,809 | +0.22(+1.31%) |
Jan 27, 2014 | 17.06 | 17.18 | 16.63 | 16.78 | 136,459 | -0.29(-1.70%) |
Jan 24, 2014 | 17.17 | 17.17 | 16.93 | 17.07 | 227,642 | -0.21(-1.22%) |
Jan 23, 2014 | 17.32 | 17.37 | 17.03 | 17.28 | 227,214 | -0.08(-0.46%) |
Jan 22, 2014 | 17.29 | 17.42 | 17.21 | 17.36 | 268,593 | +0.00(+0.00%) |
Jan 21, 2014 | 17.36 | 17.45 | 17.18 | 17.36 | 141,353 | +0.00(+0.00%) |
Jan 17, 2014 | 17.38 | 17.36 | 17.36 | 17.36 | 460,170 | -0.11(-0.66%) |
Jan 16, 2014 | 17.43 | 17.65 | 17.30 | 17.47 | 271,333 | +0.05(+0.30%) |
Jan 15, 2014 | 17.35 | 17.46 | 17.36 | 17.42 | 124,575 | +0.07(+0.41%) |
Jan 14, 2014 | 17.17 | 17.45 | 17.10 | 17.35 | 388,735 | +0.28(+1.65%) |
Jan 13, 2014 | 17.98 | 17.98 | 17.03 | 17.07 | 692,349 | -1.00(-5.56%) |
Jan 10, 2014 | 17.59 | 18.10 | 17.59 | 18.07 | 341,670 | +0.54(+3.07%) |
Jan 09, 2014 | 17.66 | 17.78 | 17.38 | 17.54 | 126,041 | -0.11(-0.65%) |
Jan 08, 2014 | 17.57 | 17.88 | 17.35 | 17.65 | 275,557 | +0.03(+0.15%) |
Jan 07, 2014 | 17.38 | 17.80 | 17.24 | 17.62 | 336,858 | +0.35(+2.04%) |
Jan 06, 2014 | 17.72 | 17.77 | 17.25 | 17.27 | 190,217 | -0.42(-2.39%) |
Jan 03, 2014 | 17.57 | 18.05 | 17.57 | 17.69 | 192,516 | +0.13(+0.75%) |
Jan 02, 2014 | 17.46 | 17.67 | 17.39 | 17.56 | 444,626 | +0.01(+0.05%) |
Dec 31, 2013 | 17.56 | 17.55 | 17.55 | 17.55 | 358,150 | +0.05(+0.30%) |
Dec 30, 2013 | 17.51 | 17.79 | 17.47 | 17.50 | 265,273 | -0.05(-0.30%) |
Dec 27, 2013 | 17.75 | 17.79 | 17.36 | 17.55 | 341,835 | -0.11(-0.65%) |
Dec 26, 2013 | 17.67 | 17.93 | 17.50 | 17.67 | 264,285 | +0.03(+0.15%) |
Dec 24, 2013 | 17.48 | 17.92 | 17.43 | 17.64 | 141,771 | +0.15(+0.86%) |
Dec 23, 2013 | 17.68 | 17.85 | 17.44 | 17.49 | 478,217 | -0.03(-0.15%) |
Dec 20, 2013 | 16.50 | 17.54 | 16.50 | 17.52 | 852,982 | +1.12(+6.82%) |
Dec 19, 2013 | 15.88 | 16.48 | 15.88 | 16.40 | 876,822 | +0.50(+3.16%) |
Dec 18, 2013 | 15.60 | 16.61 | 15.45 | 15.90 | 1,057,052 | +0.55(+3.56%) |
Dec 17, 2013 | 15.15 | 15.48 | 14.96 | 15.35 | 339,418 | +0.17(+1.10%) |
Dec 16, 2013 | 15.24 | 15.34 | 14.98 | 15.18 | 389,536 | -0.04(-0.23%) |
Dec 13, 2013 | 15.24 | 15.38 | 15.15 | 15.22 | 150,708 | -0.02(-0.12%) |
Dec 12, 2013 | 15.38 | 15.45 | 15.24 | 15.24 | 218,848 | -0.17(-1.09%) |
Dec 11, 2013 | 15.70 | 15.74 | 15.24 | 15.40 | 182,900 | -0.30(-1.90%) |
Dec 10, 2013 | 16.07 | 16.35 | 15.60 | 15.70 | 284,834 | -0.34(-2.14%) |
Dec 09, 2013 | 15.75 | 16.09 | 15.71 | 16.05 | 298,620 | +0.36(+2.30%) |
Dec 06, 2013 | 15.68 | 16.05 | 15.37 | 15.68 | 265,011 | +0.18(+1.19%) |
Dec 05, 2013 | 15.50 | 15.68 | 15.17 | 15.50 | 405,311 | +0.04(+0.28%) |
Dec 04, 2013 | 15.19 | 15.70 | 14.98 | 15.46 | 557,167 | +0.21(+1.38%) |
Dec 03, 2013 | 15.15 | 15.26 | 14.93 | 15.24 | 487,578 | +0.03(+0.17%) |
Dec 02, 2013 | 15.63 | 15.70 | 15.15 | 15.22 | 214,501 | -0.47(-2.97%) |
Nov 29, 2013 | 15.90 | 16.02 | 15.49 | 15.68 | 157,046 | -0.09(-0.56%) |
Nov 27, 2013 | 15.84 | 16.12 | 15.77 | 15.77 | 125,198 | -0.03(-0.17%) |
Nov 26, 2013 | 15.43 | 15.87 | 15.08 | 15.80 | 259,018 | +0.40(+2.57%) |
Nov 25, 2013 | 15.54 | 15.58 | 15.35 | 15.40 | 120,215 | -0.10(-0.62%) |
Nov 22, 2013 | 15.61 | 15.67 | 15.40 | 15.50 | 129,488 | -0.06(-0.40%) |
Nov 21, 2013 | 15.34 | 15.66 | 15.20 | 15.56 | 209,960 | +0.27(+1.78%) |
Nov 20, 2013 | 15.64 | 16.03 | 15.20 | 15.29 | 334,543 | -0.28(-1.81%) |
Nov 19, 2013 | 15.61 | 15.80 | 15.50 | 15.57 | 103,397 | -0.06(-0.39%) |
Nov 18, 2013 | 15.93 | 16.05 | 15.63 | 15.63 | 174,519 | -0.27(-1.71%) |
Nov 15, 2013 | 16.07 | 16.25 | 15.82 | 15.90 | 352,554 | -0.19(-1.20%) |
Nov 14, 2013 | 15.88 | 16.17 | 15.62 | 16.10 | 491,115 | +0.73(+4.75%) |
Nov 12, 2013 | 15.39 | 15.48 | 15.20 | 15.37 | 214,720 | -0.02(-0.11%) |
Nov 11, 2013 | 15.17 | 15.52 | 15.11 | 15.39 | 491,150 | +0.20(+1.33%) |
Nov 08, 2013 | 15.48 | 15.48 | 15.15 | 15.18 | 296,960 | -0.33(-2.15%) |
Nov 07, 2013 | 15.68 | 15.99 | 15.52 | 15.52 | 288,246 | -0.11(-0.68%) |
Nov 06, 2013 | 15.60 | 15.83 | 15.49 | 15.62 | 268,431 | +0.13(+0.85%) |
Nov 05, 2013 | 15.51 | 15.82 | 15.47 | 15.49 | 393,945 | -0.06(-0.40%) |
Nov 04, 2013 | 15.46 | 15.72 | 15.46 | 15.55 | 339,595 | +0.13(+0.85%) |