Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.03 | 18.23 | 17.80 | 17.84 | 90,206 | -0.47(-2.57%) |
Jan 30, 2014 | 18.08 | 18.35 | 17.98 | 18.31 | 79,097 | +0.33(+1.84%) |
Jan 29, 2014 | 18.07 | 18.11 | 17.85 | 17.98 | 87,379 | -0.22(-1.21%) |
Jan 28, 2014 | 18.39 | 18.43 | 18.06 | 18.20 | 78,814 | -0.23(-1.25%) |
Jan 27, 2014 | 18.75 | 18.75 | 18.32 | 18.43 | 80,684 | -0.32(-1.71%) |
Jan 24, 2014 | 18.90 | 18.98 | 18.45 | 18.75 | 101,653 | -0.29(-1.52%) |
Jan 23, 2014 | 19.21 | 19.42 | 18.90 | 19.04 | 58,373 | -0.26(-1.35%) |
Jan 22, 2014 | 19.44 | 19.50 | 19.23 | 19.30 | 42,340 | -0.17(-0.87%) |
Jan 21, 2014 | 19.49 | 19.61 | 19.33 | 19.47 | 54,818 | +0.04(+0.21%) |
Jan 17, 2014 | 19.53 | 19.43 | 19.43 | 19.43 | 42,000 | -0.14(-0.72%) |
Jan 16, 2014 | 19.85 | 19.94 | 19.48 | 19.57 | 58,951 | -0.42(-2.10%) |
Jan 15, 2014 | 19.63 | 20.19 | 19.63 | 19.99 | 87,555 | +0.36(+1.83%) |
Jan 14, 2014 | 19.48 | 19.71 | 19.36 | 19.63 | 100,322 | +0.19(+0.98%) |
Jan 13, 2014 | 19.44 | 19.59 | 19.27 | 19.44 | 51,509 | -0.05(-0.26%) |
Jan 10, 2014 | 19.95 | 19.97 | 19.48 | 19.49 | 109,199 | -0.51(-2.55%) |
Jan 09, 2014 | 19.59 | 20.09 | 19.49 | 20.00 | 116,315 | +0.42(+2.15%) |
Jan 08, 2014 | 19.53 | 19.61 | 19.40 | 19.58 | 87,740 | +0.03(+0.15%) |
Jan 07, 2014 | 19.31 | 19.66 | 19.31 | 19.55 | 299,095 | +0.27(+1.40%) |
Jan 06, 2014 | 19.28 | 19.33 | 19.13 | 19.28 | 99,318 | +0.06(+0.31%) |
Jan 03, 2014 | 19.20 | 19.25 | 19.07 | 19.22 | 57,118 | +0.01(+0.05%) |
Jan 02, 2014 | 19.40 | 19.40 | 19.06 | 19.21 | 50,330 | -0.23(-1.18%) |
Dec 31, 2013 | 19.48 | 19.44 | 19.44 | 19.44 | 80,100 | +0.02(+0.10%) |
Dec 30, 2013 | 19.38 | 19.44 | 19.05 | 19.42 | 59,694 | +0.09(+0.47%) |
Dec 27, 2013 | 19.56 | 19.57 | 19.27 | 19.33 | 40,193 | -0.14(-0.72%) |
Dec 26, 2013 | 19.90 | 19.94 | 19.40 | 19.47 | 41,513 | -0.33(-1.67%) |
Dec 24, 2013 | 19.64 | 20.00 | 19.63 | 19.80 | 31,916 | +0.21(+1.07%) |
Dec 23, 2013 | 19.55 | 19.68 | 19.20 | 19.59 | 80,154 | +0.04(+0.20%) |
Dec 20, 2013 | 19.20 | 19.57 | 19.17 | 19.55 | 155,857 | +0.41(+2.14%) |
Dec 19, 2013 | 19.19 | 19.19 | 18.93 | 19.14 | 104,540 | -0.05(-0.26%) |
Dec 18, 2013 | 19.00 | 19.52 | 18.86 | 19.19 | 121,679 | +0.26(+1.37%) |
Dec 17, 2013 | 18.93 | 19.11 | 18.78 | 18.93 | 115,419 | -0.05(-0.26%) |
Dec 16, 2013 | 18.71 | 19.10 | 18.38 | 18.98 | 120,736 | +0.15(+0.80%) |
Dec 13, 2013 | 19.16 | 19.16 | 18.82 | 18.83 | 93,678 | -0.25(-1.31%) |
Dec 12, 2013 | 19.36 | 19.40 | 19.00 | 19.08 | 79,347 | -0.22(-1.14%) |
Dec 11, 2013 | 19.47 | 19.47 | 19.13 | 19.30 | 107,240 | -0.19(-0.97%) |
Dec 10, 2013 | 19.41 | 19.55 | 19.41 | 19.49 | 160,247 | -0.01(-0.05%) |
Dec 09, 2013 | 19.43 | 19.58 | 19.32 | 19.50 | 125,750 | +0.20(+1.04%) |
Dec 06, 2013 | 19.72 | 19.78 | 18.84 | 19.30 | 298,216 | -0.26(-1.33%) |
Dec 05, 2013 | 19.68 | 19.72 | 19.39 | 19.56 | 88,684 | -0.12(-0.61%) |
Dec 04, 2013 | 19.98 | 20.15 | 19.49 | 19.68 | 191,992 | -0.38(-1.89%) |
Dec 03, 2013 | 20.36 | 20.52 | 20.00 | 20.06 | 153,780 | -0.28(-1.38%) |
Dec 02, 2013 | 20.30 | 20.55 | 20.27 | 20.34 | 93,638 | +0.08(+0.39%) |
Nov 29, 2013 | 20.41 | 20.44 | 20.14 | 20.26 | 49,370 | +0.00(+0.00%) |
Nov 27, 2013 | 19.80 | 20.33 | 19.71 | 20.26 | 138,828 | +0.43(+2.17%) |
Nov 26, 2013 | 19.50 | 20.12 | 19.50 | 19.83 | 133,849 | +0.30(+1.54%) |
Nov 25, 2013 | 19.22 | 19.73 | 19.22 | 19.53 | 732,334 | +0.28(+1.45%) |
Nov 22, 2013 | 19.40 | 19.44 | 19.00 | 19.25 | 110,316 | -0.08(-0.41%) |
Nov 21, 2013 | 19.19 | 19.45 | 19.18 | 19.33 | 56,542 | +0.20(+1.05%) |
Nov 20, 2013 | 19.04 | 19.15 | 18.83 | 19.13 | 96,982 | +0.11(+0.58%) |
Nov 19, 2013 | 19.18 | 19.33 | 18.85 | 19.02 | 113,271 | -0.18(-0.94%) |
Nov 18, 2013 | 19.21 | 19.26 | 19.07 | 19.20 | 70,308 | +0.04(+0.21%) |
Nov 15, 2013 | 19.12 | 19.30 | 19.05 | 19.16 | 65,384 | +0.00(+0.00%) |
Nov 14, 2013 | 18.87 | 19.16 | 18.85 | 19.16 | 97,863 | +0.33(+1.75%) |
Nov 12, 2013 | 18.71 | 18.94 | 18.66 | 18.83 | 92,948 | +0.08(+0.43%) |
Nov 11, 2013 | 18.54 | 18.86 | 18.38 | 18.75 | 194,615 | +0.24(+1.30%) |
Nov 08, 2013 | 18.52 | 18.75 | 18.24 | 18.51 | 146,805 | -0.04(-0.22%) |
Nov 07, 2013 | 18.15 | 18.61 | 18.11 | 18.55 | 193,730 | +0.40(+2.20%) |
Nov 06, 2013 | 17.61 | 18.25 | 17.48 | 18.15 | 130,920 | +0.62(+3.54%) |
Nov 05, 2013 | 17.80 | 17.82 | 17.49 | 17.53 | 82,039 | -0.28(-1.57%) |
Nov 04, 2013 | 17.74 | 17.92 | 17.65 | 17.81 | 88,845 | +0.06(+0.34%) |