Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.96 | 17.18 | 16.75 | 16.92 | 299,972 | -0.25(-1.46%) |
Jan 30, 2014 | 16.77 | 17.42 | 16.71 | 17.17 | 552,298 | +0.40(+2.39%) |
Jan 29, 2014 | 16.57 | 17.25 | 16.48 | 16.77 | 793,437 | -0.78(-4.44%) |
Jan 28, 2014 | 18.00 | 18.00 | 16.78 | 17.55 | 710,073 | -0.09(-0.51%) |
Jan 27, 2014 | 17.92 | 18.05 | 17.42 | 17.64 | 728,775 | -0.34(-1.89%) |
Jan 24, 2014 | 18.25 | 18.30 | 17.83 | 17.98 | 457,391 | -0.37(-2.02%) |
Jan 23, 2014 | 18.49 | 18.72 | 18.25 | 18.35 | 294,957 | -0.14(-0.76%) |
Jan 22, 2014 | 18.73 | 18.82 | 18.47 | 18.49 | 244,070 | -0.26(-1.39%) |
Jan 21, 2014 | 18.91 | 19.00 | 18.71 | 18.75 | 262,330 | -0.05(-0.27%) |
Jan 17, 2014 | 18.68 | 18.80 | 18.80 | 18.80 | 295,800 | +0.02(+0.11%) |
Jan 16, 2014 | 18.87 | 18.95 | 18.58 | 18.78 | 219,492 | -0.04(-0.21%) |
Jan 15, 2014 | 18.62 | 19.02 | 18.62 | 18.82 | 374,219 | +0.20(+1.07%) |
Jan 14, 2014 | 18.63 | 18.72 | 18.50 | 18.62 | 209,327 | +0.08(+0.43%) |
Jan 13, 2014 | 18.41 | 18.84 | 18.36 | 18.54 | 210,024 | +0.09(+0.49%) |
Jan 10, 2014 | 18.76 | 18.89 | 18.40 | 18.45 | 329,444 | -0.31(-1.65%) |
Jan 09, 2014 | 19.20 | 19.26 | 18.54 | 18.76 | 314,462 | -0.32(-1.68%) |
Jan 08, 2014 | 19.32 | 19.48 | 18.97 | 19.08 | 459,001 | -0.14(-0.73%) |
Jan 07, 2014 | 19.15 | 19.33 | 18.98 | 19.22 | 711,727 | +0.25(+1.32%) |
Jan 06, 2014 | 18.83 | 19.15 | 18.61 | 18.97 | 1,653,308 | +1.31(+7.42%) |
Jan 03, 2014 | 17.85 | 17.95 | 17.55 | 17.66 | 215,137 | -0.16(-0.90%) |
Jan 02, 2014 | 17.99 | 18.16 | 17.82 | 17.82 | 454,046 | -0.16(-0.89%) |
Dec 31, 2013 | 17.76 | 17.98 | 17.98 | 17.98 | 248,300 | +0.22(+1.24%) |
Dec 30, 2013 | 17.70 | 17.85 | 17.55 | 17.76 | 346,713 | +0.14(+0.79%) |
Dec 27, 2013 | 17.66 | 17.74 | 17.46 | 17.62 | 100,827 | -0.04(-0.23%) |
Dec 26, 2013 | 17.90 | 17.90 | 17.42 | 17.66 | 139,014 | -0.09(-0.51%) |
Dec 24, 2013 | 17.95 | 17.95 | 17.69 | 17.75 | 97,845 | -0.05(-0.28%) |
Dec 23, 2013 | 17.68 | 17.86 | 17.60 | 17.80 | 342,957 | +0.42(+2.42%) |
Dec 20, 2013 | 17.28 | 17.46 | 17.11 | 17.38 | 309,659 | +0.19(+1.11%) |
Dec 19, 2013 | 17.15 | 17.34 | 16.97 | 17.19 | 250,017 | +0.07(+0.41%) |
Dec 18, 2013 | 16.80 | 17.20 | 16.76 | 17.12 | 197,254 | +0.29(+1.72%) |
Dec 17, 2013 | 16.81 | 16.91 | 16.69 | 16.83 | 77,591 | +0.04(+0.24%) |
Dec 16, 2013 | 16.72 | 16.97 | 16.69 | 16.79 | 161,554 | +0.09(+0.54%) |
Dec 13, 2013 | 17.01 | 17.01 | 16.68 | 16.70 | 132,807 | -0.21(-1.24%) |
Dec 12, 2013 | 17.00 | 17.09 | 16.86 | 16.91 | 156,203 | -0.09(-0.53%) |
Dec 11, 2013 | 17.31 | 17.45 | 16.91 | 17.00 | 449,717 | +0.33(+1.98%) |
Dec 10, 2013 | 16.69 | 16.72 | 16.41 | 16.67 | 194,147 | -0.07(-0.42%) |
Dec 09, 2013 | 16.85 | 17.00 | 16.66 | 16.74 | 337,620 | +0.03(+0.18%) |
Dec 06, 2013 | 16.86 | 16.87 | 16.67 | 16.71 | 0 | +0.01(+0.06%) |
Dec 05, 2013 | 16.89 | 17.01 | 16.57 | 16.70 | 0 | -0.12(-0.71%) |
Dec 04, 2013 | 16.82 | 17.12 | 16.66 | 16.82 | 0 | -0.07(-0.41%) |
Dec 03, 2013 | 16.74 | 16.93 | 16.59 | 16.89 | 0 | +0.12(+0.72%) |
Dec 02, 2013 | 17.10 | 17.18 | 16.74 | 16.77 | 0 | -0.23(-1.35%) |
Nov 29, 2013 | 16.89 | 17.12 | 16.89 | 17.00 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 17.13 | 17.13 | 16.90 | 17.00 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 16.85 | 17.05 | 16.83 | 17.00 | 0 | +0.19(+1.13%) |
Nov 25, 2013 | 17.00 | 17.00 | 16.62 | 16.81 | 0 | -0.19(-1.12%) |
Nov 22, 2013 | 16.80 | 17.01 | 16.55 | 17.00 | 0 | +0.18(+1.07%) |
Nov 21, 2013 | 16.93 | 16.96 | 16.63 | 16.82 | 0 | +0.27(+1.63%) |
Nov 20, 2013 | 16.61 | 16.90 | 16.48 | 16.55 | 0 | -0.16(-0.96%) |
Nov 19, 2013 | 16.94 | 16.94 | 16.62 | 16.71 | 0 | -0.25(-1.47%) |
Nov 18, 2013 | 16.89 | 17.25 | 16.83 | 16.96 | 0 | +0.63(+3.86%) |
Nov 15, 2013 | 16.36 | 16.49 | 16.18 | 16.33 | 0 | -0.03(-0.18%) |
Nov 14, 2013 | 16.30 | 16.49 | 15.95 | 16.36 | 0 | -0.02(-0.12%) |
Nov 13, 2013 | 16.10 | 16.40 | 15.65 | 16.38 | 0 | +0.24(+1.49%) |
Nov 12, 2013 | 15.26 | 16.19 | 15.25 | 16.14 | 0 | +0.89(+5.84%) |
Nov 11, 2013 | 15.02 | 15.33 | 14.94 | 15.25 | 0 | +0.29(+1.94%) |
Nov 08, 2013 | 14.37 | 15.06 | 14.37 | 14.96 | 0 | +0.42(+2.89%) |
Nov 07, 2013 | 14.81 | 14.89 | 14.53 | 14.54 | 0 | -0.26(-1.76%) |
Nov 06, 2013 | 14.78 | 14.96 | 14.69 | 14.80 | 0 | -0.05(-0.34%) |
Nov 05, 2013 | 14.99 | 15.04 | 14.80 | 14.85 | 0 | -0.13(-0.87%) |
Nov 04, 2013 | 14.87 | 15.22 | 14.63 | 14.98 | 0 | +0.02(+0.13%) |