Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.44 | 19.75 | 19.30 | 19.67 | 18,127 | +0.35(+1.81%) |
Jan 30, 2014 | 19.82 | 19.84 | 19.31 | 19.32 | 59,310 | -0.64(-3.21%) |
Jan 29, 2014 | 19.63 | 20.15 | 19.59 | 19.96 | 37,962 | +0.60(+3.10%) |
Jan 28, 2014 | 19.14 | 19.43 | 19.14 | 19.36 | 33,839 | +0.34(+1.79%) |
Jan 27, 2014 | 19.45 | 19.56 | 19.00 | 19.02 | 28,056 | -0.32(-1.65%) |
Jan 24, 2014 | 19.33 | 19.57 | 19.19 | 19.34 | 49,947 | +0.27(+1.42%) |
Jan 23, 2014 | 19.20 | 19.25 | 18.75 | 19.07 | 99,817 | +0.08(+0.42%) |
Jan 22, 2014 | 18.94 | 19.03 | 18.90 | 18.99 | 29,436 | +0.34(+1.82%) |
Jan 21, 2014 | 18.61 | 18.65 | 18.49 | 18.65 | 24,161 | +0.51(+2.81%) |
Jan 17, 2014 | 18.25 | 18.14 | 18.14 | 18.14 | 8,700 | -0.18(-0.98%) |
Jan 16, 2014 | 18.61 | 18.63 | 18.32 | 18.32 | 24,002 | +0.13(+0.71%) |
Jan 15, 2014 | 18.33 | 18.46 | 18.19 | 18.19 | 8,061 | -0.14(-0.76%) |
Jan 14, 2014 | 18.29 | 18.38 | 18.24 | 18.33 | 12,476 | +0.15(+0.83%) |
Jan 13, 2014 | 18.05 | 18.18 | 17.94 | 18.18 | 8,785 | +0.66(+3.77%) |
Jan 10, 2014 | 17.47 | 17.61 | 17.42 | 17.52 | 9,813 | -0.03(-0.17%) |
Jan 09, 2014 | 17.78 | 17.99 | 17.46 | 17.55 | 40,426 | -0.53(-2.93%) |
Jan 08, 2014 | 18.51 | 18.53 | 18.08 | 18.08 | 7,718 | -0.48(-2.59%) |
Jan 07, 2014 | 18.88 | 18.91 | 18.42 | 18.56 | 25,308 | -0.03(-0.16%) |
Jan 06, 2014 | 18.65 | 18.71 | 18.48 | 18.59 | 10,943 | -0.01(-0.05%) |
Jan 03, 2014 | 18.51 | 18.76 | 18.37 | 18.60 | 14,279 | +0.05(+0.27%) |
Jan 02, 2014 | 18.52 | 18.65 | 18.52 | 18.55 | 100,919 | +0.20(+1.09%) |
Dec 31, 2013 | 18.71 | 18.35 | 18.35 | 18.35 | 37,000 | -0.54(-2.86%) |
Dec 30, 2013 | 18.85 | 18.96 | 18.70 | 18.89 | 23,641 | +0.29(+1.56%) |
Dec 27, 2013 | 18.62 | 18.82 | 18.60 | 18.60 | 18,664 | -0.20(-1.06%) |
Dec 26, 2013 | 18.43 | 18.83 | 18.43 | 18.80 | 17,891 | +0.19(+1.02%) |
Dec 24, 2013 | 18.60 | 18.63 | 18.57 | 18.61 | 4,556 | -0.11(-0.56%) |
Dec 23, 2013 | 18.73 | 18.74 | 18.65 | 18.71 | 12,112 | +0.05(+0.29%) |
Dec 20, 2013 | 18.73 | 18.77 | 18.65 | 18.66 | 4,751 | -0.17(-0.90%) |
Dec 19, 2013 | 18.59 | 18.85 | 18.55 | 18.83 | 18,459 | +0.38(+2.06%) |
Dec 18, 2013 | 18.56 | 18.56 | 18.43 | 18.45 | 4,929 | -0.05(-0.27%) |
Dec 17, 2013 | 18.46 | 18.56 | 18.40 | 18.50 | 47,742 | +0.00(+0.00%) |
Dec 16, 2013 | 18.41 | 18.53 | 18.36 | 18.50 | 167,093 | -0.06(-0.33%) |
Dec 13, 2013 | 18.58 | 18.73 | 18.52 | 18.56 | 5,287 | -0.04(-0.21%) |
Dec 12, 2013 | 18.71 | 18.71 | 18.44 | 18.60 | 25,710 | +0.01(+0.05%) |
Dec 11, 2013 | 18.32 | 18.59 | 18.31 | 18.59 | 16,018 | +0.18(+0.98%) |
Dec 10, 2013 | 18.45 | 18.46 | 18.27 | 18.41 | 24,345 | +0.03(+0.16%) |
Dec 09, 2013 | 18.18 | 18.41 | 18.17 | 18.38 | 11,311 | +0.38(+2.11%) |
Dec 06, 2013 | 18.03 | 18.13 | 17.96 | 18.00 | 30,417 | +0.08(+0.45%) |
Dec 05, 2013 | 17.59 | 17.95 | 17.59 | 17.92 | 39,250 | +0.44(+2.52%) |
Dec 04, 2013 | 17.51 | 17.60 | 17.46 | 17.48 | 3,083 | +0.03(+0.17%) |
Dec 03, 2013 | 17.49 | 17.60 | 17.42 | 17.45 | 6,468 | +0.04(+0.23%) |
Dec 02, 2013 | 17.25 | 17.50 | 17.25 | 17.41 | 10,759 | +0.14(+0.81%) |
Nov 29, 2013 | 17.30 | 17.42 | 17.27 | 17.27 | 10,369 | +0.02(+0.12%) |
Nov 27, 2013 | 17.16 | 17.29 | 17.16 | 17.25 | 12,721 | +0.10(+0.60%) |
Nov 26, 2013 | 17.08 | 17.15 | 16.92 | 17.15 | 8,900 | +0.10(+0.57%) |
Nov 25, 2013 | 17.00 | 17.11 | 16.93 | 17.05 | 20,465 | +0.10(+0.59%) |
Nov 22, 2013 | 16.88 | 16.96 | 16.88 | 16.95 | 20,112 | +0.30(+1.80%) |
Nov 21, 2013 | 16.68 | 16.77 | 16.59 | 16.65 | 16,917 | +0.09(+0.54%) |
Nov 20, 2013 | 16.44 | 16.59 | 16.41 | 16.56 | 8,102 | +0.42(+2.60%) |
Nov 19, 2013 | 16.35 | 16.40 | 16.14 | 16.14 | 2,650 | -0.28(-1.71%) |
Nov 18, 2013 | 16.60 | 16.62 | 16.38 | 16.42 | 15,837 | -0.10(-0.61%) |
Nov 15, 2013 | 16.47 | 16.52 | 16.44 | 16.52 | 7,184 | +0.16(+0.98%) |
Nov 14, 2013 | 16.01 | 16.39 | 15.98 | 16.36 | 10,401 | -0.15(-0.91%) |
Nov 12, 2013 | 16.40 | 16.51 | 16.38 | 16.51 | 10,770 | +0.26(+1.61%) |
Nov 11, 2013 | 16.41 | 16.41 | 16.14 | 16.25 | 4,516 | +0.01(+0.06%) |
Nov 08, 2013 | 16.11 | 16.26 | 16.08 | 16.24 | 3,575 | +0.20(+1.25%) |
Nov 07, 2013 | 16.35 | 16.35 | 15.98 | 16.04 | 10,591 | +0.03(+0.19%) |
Nov 06, 2013 | 16.00 | 16.13 | 15.97 | 16.01 | 7,757 | -0.01(-0.06%) |
Nov 05, 2013 | 15.76 | 16.04 | 15.76 | 16.02 | 25,986 | +0.17(+1.07%) |
Nov 04, 2013 | 15.74 | 15.85 | 15.67 | 15.85 | 52,165 | -0.26(-1.61%) |