Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.85 | 19.17 | 18.85 | 19.05 | 144,758 | -0.12(-0.63%) |
Jan 30, 2014 | 19.07 | 19.39 | 18.80 | 19.17 | 237,841 | +0.23(+1.21%) |
Jan 29, 2014 | 19.02 | 19.10 | 18.63 | 18.94 | 360,374 | -0.29(-1.51%) |
Jan 28, 2014 | 19.25 | 19.30 | 18.83 | 19.23 | 238,238 | -0.02(-0.10%) |
Jan 27, 2014 | 18.62 | 19.86 | 18.62 | 19.25 | 367,608 | +0.35(+1.85%) |
Jan 24, 2014 | 18.21 | 19.24 | 17.94 | 18.90 | 570,190 | +1.28(+7.26%) |
Jan 23, 2014 | 17.83 | 17.83 | 17.44 | 17.62 | 134,477 | -0.31(-1.73%) |
Jan 22, 2014 | 17.70 | 18.03 | 17.41 | 17.93 | 129,226 | +0.24(+1.36%) |
Jan 21, 2014 | 17.90 | 17.93 | 17.65 | 17.69 | 184,361 | -0.07(-0.39%) |
Jan 17, 2014 | 17.95 | 17.76 | 17.76 | 17.76 | 113,500 | -0.20(-1.11%) |
Jan 16, 2014 | 17.93 | 18.08 | 17.81 | 17.96 | 84,819 | -0.06(-0.33%) |
Jan 15, 2014 | 18.00 | 18.12 | 17.96 | 18.02 | 193,924 | +0.02(+0.11%) |
Jan 14, 2014 | 18.02 | 18.02 | 17.86 | 18.00 | 231,656 | -0.01(-0.06%) |
Jan 13, 2014 | 18.00 | 18.06 | 17.76 | 18.01 | 207,478 | +0.01(+0.06%) |
Jan 10, 2014 | 17.98 | 18.07 | 17.72 | 18.00 | 515,562 | +0.38(+2.16%) |
Jan 09, 2014 | 18.11 | 18.17 | 17.16 | 17.62 | 702,426 | -0.81(-4.40%) |
Jan 08, 2014 | 17.92 | 18.47 | 17.92 | 18.43 | 129,704 | +0.53(+2.96%) |
Jan 07, 2014 | 17.80 | 17.94 | 17.80 | 17.90 | 97,270 | +0.25(+1.42%) |
Jan 06, 2014 | 17.60 | 17.85 | 17.55 | 17.65 | 126,078 | +0.14(+0.80%) |
Jan 03, 2014 | 17.46 | 17.66 | 17.25 | 17.51 | 192,320 | +0.04(+0.23%) |
Jan 02, 2014 | 17.87 | 17.87 | 17.42 | 17.47 | 231,777 | -0.44(-2.46%) |
Dec 31, 2013 | 17.87 | 17.91 | 17.91 | 17.91 | 120,500 | +0.06(+0.34%) |
Dec 30, 2013 | 17.99 | 18.13 | 17.76 | 17.85 | 83,294 | -0.16(-0.89%) |
Dec 27, 2013 | 17.89 | 18.14 | 17.51 | 18.01 | 120,014 | +0.20(+1.12%) |
Dec 26, 2013 | 17.95 | 18.09 | 17.75 | 17.81 | 82,858 | -0.11(-0.61%) |
Dec 24, 2013 | 17.90 | 18.00 | 17.61 | 17.92 | 82,597 | +0.06(+0.34%) |
Dec 23, 2013 | 17.72 | 17.91 | 17.52 | 17.86 | 99,667 | +0.27(+1.53%) |
Dec 20, 2013 | 17.29 | 17.67 | 16.81 | 17.59 | 297,886 | +0.38(+2.21%) |
Dec 19, 2013 | 17.19 | 17.48 | 16.95 | 17.21 | 81,830 | +0.02(+0.12%) |
Dec 18, 2013 | 16.98 | 17.41 | 16.62 | 17.19 | 121,760 | +0.28(+1.66%) |
Dec 17, 2013 | 16.85 | 16.97 | 16.64 | 16.91 | 120,271 | +0.06(+0.36%) |
Dec 16, 2013 | 16.92 | 16.92 | 16.45 | 16.85 | 139,604 | +0.04(+0.24%) |
Dec 13, 2013 | 16.87 | 16.96 | 16.47 | 16.81 | 136,128 | +0.02(+0.12%) |
Dec 12, 2013 | 17.06 | 17.21 | 16.76 | 16.79 | 81,739 | -0.31(-1.81%) |
Dec 11, 2013 | 17.58 | 17.65 | 17.00 | 17.10 | 95,785 | -0.46(-2.62%) |
Dec 10, 2013 | 17.64 | 17.76 | 17.45 | 17.56 | 104,180 | -0.16(-0.90%) |
Dec 09, 2013 | 17.29 | 17.82 | 17.25 | 17.72 | 109,404 | +0.44(+2.55%) |
Dec 06, 2013 | 16.88 | 17.32 | 16.84 | 17.28 | 0 | +0.58(+3.47%) |
Dec 05, 2013 | 16.84 | 16.87 | 16.45 | 16.70 | 0 | -0.17(-1.01%) |
Dec 04, 2013 | 17.34 | 17.40 | 16.45 | 16.87 | 0 | -0.56(-3.21%) |
Dec 03, 2013 | 17.50 | 17.71 | 17.30 | 17.43 | 0 | -0.07(-0.40%) |
Dec 02, 2013 | 18.30 | 18.30 | 17.50 | 17.50 | 96,500 | -0.80(-4.37%) |
Nov 29, 2013 | 18.29 | 18.48 | 18.22 | 18.30 | 0 | +0.12(+0.66%) |
Nov 27, 2013 | 17.94 | 18.30 | 17.94 | 18.18 | 0 | +0.23(+1.28%) |
Nov 26, 2013 | 17.46 | 18.09 | 17.46 | 17.95 | 0 | +0.37(+2.10%) |
Nov 25, 2013 | 17.31 | 17.80 | 17.30 | 17.58 | 76,882 | +0.27(+1.56%) |
Nov 22, 2013 | 17.29 | 17.41 | 17.03 | 17.31 | 0 | +0.08(+0.46%) |
Nov 21, 2013 | 17.11 | 17.39 | 16.99 | 17.23 | 102,004 | +0.20(+1.17%) |
Nov 20, 2013 | 17.62 | 17.62 | 16.96 | 17.03 | 0 | -0.57(-3.24%) |
Nov 19, 2013 | 17.69 | 17.72 | 17.34 | 17.60 | 117,999 | -0.12(-0.68%) |
Nov 18, 2013 | 17.85 | 18.10 | 17.67 | 17.72 | 0 | -0.14(-0.78%) |
Nov 15, 2013 | 17.75 | 17.98 | 17.57 | 17.86 | 0 | +0.18(+1.02%) |
Nov 14, 2013 | 17.35 | 17.76 | 17.23 | 17.68 | 174,102 | +0.63(+3.70%) |
Nov 12, 2013 | 17.15 | 17.34 | 16.87 | 17.05 | 0 | -0.10(-0.58%) |
Nov 11, 2013 | 16.73 | 17.20 | 16.55 | 17.15 | 0 | +0.43(+2.58%) |
Nov 08, 2013 | 16.12 | 16.76 | 16.12 | 16.72 | 0 | +0.58(+3.58%) |
Nov 07, 2013 | 16.30 | 16.49 | 16.14 | 16.14 | 85,966 | -0.09(-0.55%) |
Nov 06, 2013 | 16.45 | 16.45 | 16.20 | 16.23 | 124,707 | -0.15(-0.92%) |
Nov 05, 2013 | 16.38 | 16.45 | 16.18 | 16.38 | 83,021 | -0.03(-0.18%) |
Nov 04, 2013 | 16.14 | 16.50 | 16.00 | 16.41 | 241,464 | +0.27(+1.67%) |