Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.91 | 17.04 | 16.12 | 16.84 | 102,962 | -0.54(-3.08%) |
Jan 30, 2014 | 17.27 | 17.60 | 16.91 | 17.38 | 37,448 | +0.32(+1.85%) |
Jan 29, 2014 | 17.65 | 18.07 | 16.91 | 17.06 | 29,947 | -0.83(-4.61%) |
Jan 28, 2014 | 18.31 | 18.31 | 17.66 | 17.89 | 34,781 | -0.41(-2.26%) |
Jan 27, 2014 | 18.82 | 18.82 | 18.21 | 18.30 | 36,886 | -0.36(-1.93%) |
Jan 24, 2014 | 18.86 | 18.88 | 18.40 | 18.66 | 33,282 | -0.31(-1.62%) |
Jan 23, 2014 | 18.71 | 19.13 | 18.65 | 18.97 | 29,482 | +0.11(+0.61%) |
Jan 22, 2014 | 19.39 | 19.39 | 18.60 | 18.86 | 53,827 | -0.54(-2.76%) |
Jan 21, 2014 | 19.47 | 19.54 | 19.21 | 19.39 | 33,875 | -0.07(-0.36%) |
Jan 17, 2014 | 19.55 | 19.46 | 19.46 | 19.46 | 14,346 | -0.06(-0.32%) |
Jan 16, 2014 | 19.35 | 19.68 | 19.30 | 19.52 | 17,857 | +0.08(+0.41%) |
Jan 15, 2014 | 19.37 | 19.56 | 19.06 | 19.44 | 31,125 | +0.08(+0.41%) |
Jan 14, 2014 | 18.89 | 19.40 | 18.89 | 19.37 | 12,302 | +0.54(+2.89%) |
Jan 13, 2014 | 19.23 | 19.74 | 18.62 | 18.82 | 53,348 | -0.54(-2.77%) |
Jan 10, 2014 | 19.12 | 19.54 | 19.09 | 19.36 | 68,218 | +0.25(+1.33%) |
Jan 09, 2014 | 19.08 | 19.17 | 18.72 | 19.10 | 23,360 | +0.14(+0.74%) |
Jan 08, 2014 | 18.80 | 19.28 | 18.48 | 18.96 | 43,770 | +0.09(+0.47%) |
Jan 07, 2014 | 18.61 | 19.02 | 18.60 | 18.87 | 16,303 | +0.29(+1.56%) |
Jan 06, 2014 | 18.69 | 18.69 | 18.48 | 18.58 | 28,296 | -0.07(-0.38%) |
Jan 03, 2014 | 18.50 | 18.80 | 18.26 | 18.65 | 28,607 | +0.25(+1.34%) |
Jan 02, 2014 | 18.62 | 18.65 | 18.18 | 18.41 | 43,959 | -0.25(-1.32%) |
Dec 31, 2013 | 18.14 | 18.65 | 18.65 | 18.65 | 35,753 | +0.57(+3.16%) |
Dec 30, 2013 | 18.21 | 18.36 | 17.80 | 18.08 | 21,445 | -0.19(-1.06%) |
Dec 27, 2013 | 18.74 | 18.74 | 18.07 | 18.28 | 12,227 | -0.41(-2.21%) |
Dec 26, 2013 | 18.83 | 19.21 | 18.48 | 18.69 | 28,707 | -0.04(-0.19%) |
Dec 24, 2013 | 18.60 | 18.86 | 18.54 | 18.72 | 7,253 | +0.18(+0.95%) |
Dec 23, 2013 | 18.36 | 18.60 | 18.18 | 18.55 | 15,349 | +0.35(+1.93%) |
Dec 20, 2013 | 17.38 | 18.48 | 17.18 | 18.20 | 210,566 | +0.91(+5.28%) |
Dec 19, 2013 | 17.28 | 17.40 | 17.20 | 17.28 | 24,701 | -0.08(-0.45%) |
Dec 18, 2013 | 16.73 | 17.38 | 16.69 | 17.36 | 35,458 | +0.68(+4.05%) |
Dec 17, 2013 | 16.71 | 16.86 | 16.60 | 16.69 | 22,228 | -0.09(-0.52%) |
Dec 16, 2013 | 16.77 | 16.91 | 16.59 | 16.77 | 27,235 | -0.06(-0.37%) |
Dec 13, 2013 | 16.79 | 17.08 | 16.74 | 16.84 | 58,360 | +0.11(+0.68%) |
Dec 12, 2013 | 17.13 | 17.13 | 16.69 | 16.72 | 33,321 | -0.37(-2.16%) |
Dec 11, 2013 | 16.77 | 17.29 | 16.62 | 17.09 | 39,189 | +0.40(+2.42%) |
Dec 10, 2013 | 16.99 | 16.99 | 16.69 | 16.69 | 64,347 | -0.40(-2.31%) |
Dec 09, 2013 | 17.83 | 17.88 | 16.91 | 17.08 | 49,292 | -0.68(-3.81%) |
Dec 06, 2013 | 18.16 | 18.16 | 17.42 | 17.76 | 0 | -0.13(-0.73%) |
Dec 05, 2013 | 17.83 | 18.47 | 17.83 | 17.89 | 0 | +0.05(+0.29%) |
Dec 04, 2013 | 18.34 | 18.44 | 17.84 | 17.84 | 0 | -0.65(-3.50%) |
Dec 03, 2013 | 18.97 | 19.04 | 18.21 | 18.48 | 0 | -0.58(-3.03%) |
Dec 02, 2013 | 19.66 | 19.66 | 18.96 | 19.06 | 0 | -0.67(-3.41%) |
Nov 29, 2013 | 19.22 | 19.76 | 18.97 | 19.73 | 0 | +0.62(+3.25%) |
Nov 27, 2013 | 18.89 | 19.12 | 18.63 | 19.11 | 0 | +0.07(+0.37%) |
Nov 26, 2013 | 18.35 | 19.19 | 18.26 | 19.04 | 0 | +0.55(+2.98%) |
Nov 25, 2013 | 17.76 | 18.50 | 17.66 | 18.49 | 32,800 | +0.62(+3.47%) |
Nov 22, 2013 | 18.16 | 18.21 | 17.53 | 17.87 | 0 | -0.37(-2.01%) |
Nov 21, 2013 | 17.64 | 18.24 | 17.62 | 18.24 | 17,558 | +0.73(+4.19%) |
Nov 20, 2013 | 17.77 | 17.77 | 17.48 | 17.50 | 0 | -0.10(-0.60%) |
Nov 19, 2013 | 17.46 | 17.72 | 17.43 | 17.61 | 10,076 | +0.21(+1.21%) |
Nov 18, 2013 | 17.89 | 17.89 | 17.35 | 17.40 | 0 | -0.44(-2.45%) |
Nov 15, 2013 | 17.51 | 17.92 | 17.48 | 17.84 | 0 | +0.32(+1.85%) |
Nov 14, 2013 | 17.57 | 17.60 | 17.31 | 17.51 | 0 | -0.10(-0.59%) |
Nov 13, 2013 | 17.60 | 17.64 | 17.29 | 17.62 | 0 | -0.16(-0.88%) |
Nov 12, 2013 | 17.57 | 17.78 | 17.44 | 17.78 | 0 | +0.07(+0.39%) |
Nov 11, 2013 | 17.73 | 17.88 | 17.53 | 17.71 | 0 | -0.17(-0.93%) |
Nov 08, 2013 | 17.44 | 17.93 | 17.44 | 17.87 | 0 | +0.52(+3.02%) |
Nov 07, 2013 | 17.78 | 17.78 | 17.25 | 17.35 | 21,212 | -0.37(-2.07%) |
Nov 06, 2013 | 17.82 | 17.97 | 17.36 | 17.71 | 14,984 | +0.00(+0.00%) |
Nov 05, 2013 | 17.67 | 17.89 | 17.42 | 17.71 | 0 | +0.25(+1.45%) |
Nov 04, 2013 | 16.84 | 17.65 | 16.45 | 17.46 | 32,861 | +0.76(+4.55%) |