Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.40 | 17.68 | 17.36 | 17.47 | 177,337 | -0.24(-1.36%) |
Jan 30, 2014 | 17.44 | 17.74 | 17.30 | 17.71 | 114,716 | +0.41(+2.37%) |
Jan 29, 2014 | 17.38 | 17.58 | 17.06 | 17.30 | 163,177 | -0.32(-1.82%) |
Jan 28, 2014 | 17.64 | 17.72 | 17.43 | 17.62 | 183,565 | +0.04(+0.23%) |
Jan 27, 2014 | 18.42 | 18.42 | 17.40 | 17.58 | 117,356 | -0.81(-4.40%) |
Jan 24, 2014 | 18.65 | 18.66 | 18.18 | 18.39 | 132,842 | -0.39(-2.08%) |
Jan 23, 2014 | 19.29 | 19.33 | 18.70 | 18.78 | 106,535 | -0.51(-2.64%) |
Jan 22, 2014 | 18.77 | 19.33 | 18.76 | 19.29 | 197,890 | +0.58(+3.10%) |
Jan 21, 2014 | 19.07 | 19.33 | 18.58 | 18.71 | 220,367 | -0.21(-1.11%) |
Jan 17, 2014 | 18.10 | 18.92 | 18.92 | 18.92 | 379,400 | +0.87(+4.82%) |
Jan 16, 2014 | 17.69 | 18.08 | 17.49 | 18.05 | 171,160 | +0.36(+2.04%) |
Jan 15, 2014 | 17.20 | 18.03 | 17.20 | 17.69 | 326,661 | +0.49(+2.85%) |
Jan 14, 2014 | 16.93 | 17.33 | 16.85 | 17.20 | 146,887 | +0.30(+1.78%) |
Jan 13, 2014 | 17.02 | 17.22 | 16.53 | 16.90 | 249,950 | -0.34(-1.97%) |
Jan 10, 2014 | 16.75 | 17.30 | 16.56 | 17.24 | 206,094 | +0.54(+3.23%) |
Jan 09, 2014 | 16.39 | 16.91 | 16.38 | 16.70 | 144,026 | +0.27(+1.64%) |
Jan 08, 2014 | 16.13 | 16.50 | 16.04 | 16.43 | 217,868 | +0.25(+1.55%) |
Jan 07, 2014 | 16.06 | 16.28 | 15.91 | 16.18 | 201,938 | +0.21(+1.31%) |
Jan 06, 2014 | 15.76 | 16.10 | 15.39 | 15.97 | 390,105 | +0.30(+1.91%) |
Jan 03, 2014 | 15.76 | 15.84 | 15.45 | 15.67 | 98,840 | -0.16(-1.01%) |
Jan 02, 2014 | 15.62 | 15.89 | 15.49 | 15.83 | 382,042 | +0.22(+1.41%) |
Dec 31, 2013 | 15.98 | 15.61 | 15.61 | 15.61 | 181,800 | -0.36(-2.25%) |
Dec 30, 2013 | 15.79 | 16.19 | 15.74 | 15.97 | 145,546 | +0.19(+1.20%) |
Dec 27, 2013 | 15.52 | 15.87 | 15.44 | 15.78 | 217,121 | +0.16(+1.02%) |
Dec 26, 2013 | 15.80 | 16.18 | 15.60 | 15.62 | 127,977 | -0.11(-0.70%) |
Dec 24, 2013 | 15.57 | 16.09 | 15.48 | 15.73 | 103,860 | +0.14(+0.90%) |
Dec 23, 2013 | 15.57 | 15.87 | 15.28 | 15.59 | 185,187 | +0.02(+0.13%) |
Dec 20, 2013 | 15.40 | 15.71 | 15.25 | 15.57 | 249,509 | +0.23(+1.50%) |
Dec 19, 2013 | 15.61 | 15.82 | 15.29 | 15.34 | 248,508 | -0.33(-2.11%) |
Dec 18, 2013 | 15.71 | 15.80 | 15.45 | 15.67 | 192,474 | -0.03(-0.19%) |
Dec 17, 2013 | 15.94 | 15.94 | 15.61 | 15.70 | 139,976 | -0.28(-1.75%) |
Dec 16, 2013 | 16.03 | 16.15 | 15.87 | 15.98 | 108,812 | -0.01(-0.06%) |
Dec 13, 2013 | 15.45 | 16.22 | 15.41 | 15.99 | 239,931 | +0.53(+3.43%) |
Dec 12, 2013 | 15.74 | 15.77 | 15.46 | 15.46 | 197,659 | -0.32(-2.03%) |
Dec 11, 2013 | 16.01 | 16.09 | 15.63 | 15.78 | 128,832 | -0.30(-1.87%) |
Dec 10, 2013 | 16.38 | 16.52 | 16.04 | 16.08 | 103,083 | -0.35(-2.13%) |
Dec 09, 2013 | 16.29 | 16.57 | 16.19 | 16.43 | 121,805 | +0.17(+1.05%) |
Dec 06, 2013 | 16.40 | 16.73 | 16.06 | 16.26 | 242,485 | +0.39(+2.46%) |
Dec 05, 2013 | 16.75 | 16.75 | 15.60 | 15.87 | 419,032 | -1.16(-6.81%) |
Dec 04, 2013 | 17.24 | 17.39 | 16.95 | 17.03 | 109,464 | -0.29(-1.67%) |
Dec 03, 2013 | 16.98 | 17.61 | 16.95 | 17.32 | 122,728 | +0.28(+1.64%) |
Dec 02, 2013 | 17.79 | 17.86 | 16.80 | 17.04 | 122,358 | -0.73(-4.11%) |
Nov 29, 2013 | 17.45 | 17.97 | 17.23 | 17.77 | 80,363 | +0.27(+1.54%) |
Nov 27, 2013 | 17.08 | 17.65 | 17.08 | 17.50 | 57,077 | +0.41(+2.40%) |
Nov 26, 2013 | 17.19 | 17.96 | 17.02 | 17.09 | 222,888 | -0.06(-0.35%) |
Nov 25, 2013 | 17.60 | 17.60 | 16.66 | 17.15 | 356,613 | -0.46(-2.61%) |
Nov 22, 2013 | 17.55 | 17.93 | 17.49 | 17.61 | 147,170 | +0.01(+0.06%) |
Nov 21, 2013 | 17.02 | 17.61 | 16.98 | 17.60 | 158,257 | +0.61(+3.59%) |
Nov 20, 2013 | 16.68 | 17.02 | 16.44 | 16.99 | 125,991 | +0.38(+2.29%) |
Nov 19, 2013 | 16.38 | 16.80 | 16.11 | 16.61 | 217,309 | +0.09(+0.54%) |
Nov 18, 2013 | 16.74 | 17.20 | 16.19 | 16.52 | 216,993 | -0.27(-1.61%) |
Nov 15, 2013 | 17.04 | 17.04 | 16.69 | 16.79 | 115,622 | -0.28(-1.64%) |
Nov 14, 2013 | 17.26 | 17.70 | 16.83 | 17.07 | 280,894 | +0.12(+0.71%) |
Nov 12, 2013 | 15.00 | 18.26 | 15.00 | 16.95 | 646,252 | +0.26(+1.56%) |
Nov 11, 2013 | 16.76 | 17.20 | 16.36 | 16.69 | 215,902 | -0.18(-1.07%) |
Nov 08, 2013 | 14.97 | 17.67 | 14.95 | 16.87 | 402,948 | +1.87(+12.47%) |
Nov 07, 2013 | 15.90 | 15.94 | 14.71 | 15.00 | 441,146 | -0.90(-5.66%) |
Nov 06, 2013 | 16.70 | 16.70 | 15.57 | 15.90 | 131,647 | -0.77(-4.62%) |
Nov 05, 2013 | 16.73 | 16.78 | 16.50 | 16.67 | 99,625 | -0.19(-1.13%) |
Nov 04, 2013 | 17.29 | 17.49 | 16.51 | 16.86 | 130,498 | -0.45(-2.60%) |