Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.55 | 18.76 | 18.17 | 18.72 | 60,361 | -0.15(-0.79%) |
Jan 30, 2014 | 18.30 | 19.05 | 18.20 | 18.87 | 41,807 | +0.78(+4.31%) |
Jan 29, 2014 | 18.83 | 18.83 | 17.15 | 18.09 | 17,071 | -0.46(-2.48%) |
Jan 28, 2014 | 19.05 | 19.05 | 18.30 | 18.55 | 31,836 | +0.26(+1.42%) |
Jan 27, 2014 | 18.41 | 18.62 | 18.00 | 18.29 | 25,384 | -0.01(-0.05%) |
Jan 24, 2014 | 18.94 | 19.79 | 18.19 | 18.30 | 22,485 | -0.81(-4.24%) |
Jan 23, 2014 | 19.66 | 19.68 | 19.08 | 19.11 | 23,877 | +0.05(+0.26%) |
Jan 22, 2014 | 18.62 | 19.18 | 18.52 | 19.06 | 52,376 | +0.51(+2.75%) |
Jan 21, 2014 | 18.69 | 18.87 | 18.17 | 18.55 | 12,950 | -0.08(-0.43%) |
Jan 17, 2014 | 19.02 | 18.63 | 18.63 | 18.63 | 25,300 | -0.36(-1.90%) |
Jan 16, 2014 | 18.75 | 19.04 | 18.54 | 18.99 | 39,594 | +0.26(+1.39%) |
Jan 15, 2014 | 18.73 | 18.89 | 18.55 | 18.73 | 29,242 | +0.00(+0.00%) |
Jan 14, 2014 | 18.52 | 18.86 | 18.38 | 18.73 | 38,095 | +0.26(+1.41%) |
Jan 13, 2014 | 18.24 | 18.82 | 18.24 | 18.47 | 57,656 | -0.18(-0.97%) |
Jan 10, 2014 | 17.85 | 18.93 | 17.57 | 18.65 | 37,557 | +0.85(+4.78%) |
Jan 09, 2014 | 17.92 | 17.92 | 17.53 | 17.80 | 12,226 | -0.06(-0.34%) |
Jan 08, 2014 | 18.11 | 18.11 | 17.53 | 17.86 | 18,817 | -0.19(-1.05%) |
Jan 07, 2014 | 18.44 | 18.59 | 17.89 | 18.05 | 32,121 | -0.37(-2.01%) |
Jan 06, 2014 | 18.41 | 18.52 | 17.21 | 18.42 | 70,882 | +0.15(+0.82%) |
Jan 03, 2014 | 18.35 | 19.00 | 17.46 | 18.27 | 62,595 | -0.10(-0.54%) |
Jan 02, 2014 | 18.21 | 18.98 | 18.12 | 18.37 | 39,496 | +0.20(+1.10%) |
Dec 31, 2013 | 18.01 | 18.17 | 18.17 | 18.17 | 24,700 | +0.21(+1.17%) |
Dec 30, 2013 | 17.95 | 18.63 | 17.84 | 17.96 | 36,666 | +0.08(+0.45%) |
Dec 27, 2013 | 18.05 | 18.05 | 17.49 | 17.88 | 44,857 | -0.11(-0.61%) |
Dec 26, 2013 | 18.13 | 18.13 | 17.31 | 17.99 | 36,476 | +0.39(+2.22%) |
Dec 24, 2013 | 18.33 | 18.38 | 17.50 | 17.60 | 21,161 | -0.49(-2.71%) |
Dec 23, 2013 | 17.81 | 18.12 | 17.56 | 18.09 | 56,629 | +0.73(+4.21%) |
Dec 20, 2013 | 18.07 | 18.37 | 17.24 | 17.36 | 96,084 | -0.64(-3.56%) |
Dec 19, 2013 | 17.84 | 18.90 | 17.61 | 18.00 | 27,797 | +0.02(+0.11%) |
Dec 18, 2013 | 17.45 | 18.09 | 17.40 | 17.98 | 35,531 | +0.52(+2.98%) |
Dec 17, 2013 | 17.49 | 17.82 | 17.23 | 17.46 | 33,554 | -0.40(-2.24%) |
Dec 16, 2013 | 18.10 | 18.24 | 17.71 | 17.86 | 40,556 | -0.21(-1.16%) |
Dec 13, 2013 | 18.42 | 18.42 | 17.96 | 18.07 | 20,098 | -0.29(-1.58%) |
Dec 12, 2013 | 17.96 | 18.52 | 17.94 | 18.36 | 16,208 | +0.23(+1.27%) |
Dec 11, 2013 | 18.92 | 18.92 | 17.51 | 18.13 | 44,327 | -1.02(-5.33%) |
Dec 10, 2013 | 19.13 | 19.25 | 19.04 | 19.15 | 29,769 | +0.02(+0.10%) |
Dec 09, 2013 | 19.15 | 19.18 | 19.10 | 19.13 | 16,559 | -0.06(-0.31%) |
Dec 06, 2013 | 19.13 | 19.47 | 19.13 | 19.19 | 0 | +0.25(+1.32%) |
Dec 05, 2013 | 19.09 | 19.50 | 18.91 | 18.94 | 0 | -0.24(-1.25%) |
Dec 04, 2013 | 19.35 | 19.35 | 19.08 | 19.18 | 0 | +0.10(+0.52%) |
Dec 03, 2013 | 19.32 | 19.75 | 18.79 | 19.08 | 0 | -0.32(-1.65%) |
Dec 02, 2013 | 20.10 | 20.10 | 18.91 | 19.40 | 0 | -0.77(-3.82%) |
Nov 29, 2013 | 20.03 | 20.19 | 19.93 | 20.17 | 0 | +0.27(+1.36%) |
Nov 27, 2013 | 19.67 | 19.99 | 19.23 | 19.90 | 0 | +0.25(+1.27%) |
Nov 26, 2013 | 19.33 | 19.70 | 19.05 | 19.65 | 0 | +0.29(+1.50%) |
Nov 25, 2013 | 18.95 | 19.96 | 18.95 | 19.36 | 10,004 | +0.38(+2.00%) |
Nov 22, 2013 | 19.44 | 19.44 | 18.90 | 18.98 | 0 | -0.48(-2.47%) |
Nov 21, 2013 | 18.88 | 19.58 | 18.88 | 19.46 | 15,788 | +0.63(+3.35%) |
Nov 20, 2013 | 18.90 | 18.97 | 18.74 | 18.83 | 0 | +0.12(+0.64%) |
Nov 19, 2013 | 19.36 | 19.40 | 18.70 | 18.71 | 5,613 | -0.66(-3.41%) |
Nov 18, 2013 | 19.56 | 19.56 | 19.29 | 19.37 | 0 | -0.08(-0.41%) |
Nov 15, 2013 | 19.24 | 19.49 | 19.24 | 19.45 | 0 | +0.18(+0.93%) |
Nov 14, 2013 | 19.25 | 19.41 | 19.09 | 19.27 | 0 | +0.01(+0.05%) |
Nov 12, 2013 | 19.23 | 19.39 | 19.06 | 19.26 | 0 | +0.01(+0.05%) |
Nov 11, 2013 | 19.31 | 19.44 | 19.25 | 19.25 | 0 | -0.16(-0.82%) |
Nov 08, 2013 | 19.07 | 19.50 | 19.07 | 19.41 | 0 | +0.32(+1.68%) |
Nov 07, 2013 | 19.40 | 19.50 | 19.09 | 19.09 | 47,903 | -0.03(-0.16%) |
Nov 06, 2013 | 19.18 | 19.18 | 19.09 | 19.12 | 12,376 | +0.01(+0.05%) |
Nov 05, 2013 | 19.10 | 19.22 | 19.10 | 19.11 | 0 | -0.01(-0.05%) |
Nov 04, 2013 | 19.24 | 19.34 | 19.10 | 19.12 | 29,653 | -0.06(-0.31%) |