Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.85 | 18.03 | 17.80 | 18.02 | 543,261 | -0.02(-0.13%) |
Jan 30, 2014 | 18.17 | 18.25 | 17.88 | 18.04 | 1,054,523 | +0.24(+1.32%) |
Jan 29, 2014 | 17.98 | 18.29 | 17.73 | 17.81 | 929,385 | -0.22(-1.22%) |
Jan 28, 2014 | 17.71 | 18.07 | 17.71 | 18.03 | 851,047 | +0.29(+1.64%) |
Jan 27, 2014 | 18.03 | 18.08 | 17.54 | 17.74 | 974,246 | -0.28(-1.57%) |
Jan 24, 2014 | 18.18 | 18.18 | 17.97 | 18.02 | 668,534 | -0.29(-1.59%) |
Jan 23, 2014 | 18.37 | 18.44 | 18.13 | 18.31 | 386,525 | -0.17(-0.93%) |
Jan 22, 2014 | 18.69 | 18.75 | 18.40 | 18.48 | 745,358 | -0.13(-0.67%) |
Jan 21, 2014 | 18.62 | 18.64 | 18.50 | 18.61 | 429,184 | +0.16(+0.89%) |
Jan 17, 2014 | 18.58 | 18.44 | 18.44 | 18.44 | 447,894 | -0.18(-0.97%) |
Jan 16, 2014 | 18.34 | 18.66 | 18.34 | 18.62 | 417,230 | +0.16(+0.89%) |
Jan 15, 2014 | 18.25 | 18.65 | 18.00 | 18.46 | 646,002 | +0.20(+1.12%) |
Jan 14, 2014 | 18.02 | 18.25 | 17.94 | 18.25 | 449,285 | +0.30(+1.66%) |
Jan 13, 2014 | 18.39 | 18.43 | 17.86 | 17.96 | 447,897 | -0.46(-2.47%) |
Jan 10, 2014 | 18.36 | 18.52 | 18.25 | 18.41 | 387,134 | +0.02(+0.09%) |
Jan 09, 2014 | 18.14 | 18.45 | 18.14 | 18.40 | 708,750 | +0.30(+1.65%) |
Jan 08, 2014 | 18.13 | 18.24 | 18.05 | 18.10 | 689,546 | -0.07(-0.39%) |
Jan 07, 2014 | 18.07 | 18.29 | 17.98 | 18.17 | 630,716 | +0.09(+0.52%) |
Jan 06, 2014 | 18.32 | 18.38 | 17.84 | 18.07 | 843,775 | -0.24(-1.29%) |
Jan 03, 2014 | 17.89 | 18.43 | 17.88 | 18.31 | 773,432 | +0.42(+2.37%) |
Jan 02, 2014 | 17.89 | 18.02 | 17.70 | 17.89 | 733,481 | -0.11(-0.61%) |
Dec 31, 2013 | 18.08 | 18.00 | 18.00 | 18.00 | 194,448 | -0.09(-0.52%) |
Dec 30, 2013 | 17.67 | 18.20 | 17.67 | 18.09 | 442,310 | +0.37(+2.08%) |
Dec 27, 2013 | 17.88 | 17.92 | 17.62 | 17.72 | 247,127 | -0.16(-0.88%) |
Dec 26, 2013 | 17.92 | 17.97 | 17.85 | 17.88 | 182,957 | +0.06(+0.35%) |
Dec 24, 2013 | 17.76 | 17.89 | 17.75 | 17.81 | 139,883 | +0.01(+0.04%) |
Dec 23, 2013 | 17.78 | 17.98 | 17.66 | 17.81 | 757,964 | +0.15(+0.84%) |
Dec 20, 2013 | 17.49 | 17.76 | 17.48 | 17.66 | 764,757 | +0.17(+0.99%) |
Dec 19, 2013 | 17.52 | 17.67 | 17.39 | 17.48 | 954,530 | -0.10(-0.58%) |
Dec 18, 2013 | 17.54 | 17.66 | 17.18 | 17.59 | 527,556 | +0.00(+0.00%) |
Dec 17, 2013 | 17.81 | 17.81 | 17.49 | 17.59 | 585,755 | -0.26(-1.45%) |
Dec 16, 2013 | 17.26 | 18.05 | 17.20 | 17.85 | 1,584,447 | +0.62(+3.60%) |
Dec 13, 2013 | 17.39 | 17.39 | 17.18 | 17.23 | 1,096,950 | -0.12(-0.68%) |
Dec 12, 2013 | 16.89 | 17.41 | 16.85 | 17.34 | 1,305,242 | +0.39(+2.31%) |
Dec 11, 2013 | 16.75 | 17.12 | 16.61 | 16.95 | 1,224,211 | +0.15(+0.89%) |
Dec 10, 2013 | 16.63 | 16.97 | 16.58 | 16.80 | 784,579 | +0.20(+1.23%) |
Dec 09, 2013 | 16.02 | 17.01 | 16.01 | 16.60 | 1,085,147 | +0.67(+4.24%) |
Dec 06, 2013 | 15.72 | 15.97 | 15.58 | 15.92 | 585,943 | +0.42(+2.73%) |
Dec 05, 2013 | 15.82 | 15.94 | 15.48 | 15.50 | 655,594 | -0.36(-2.28%) |
Dec 04, 2013 | 15.82 | 16.12 | 15.61 | 15.86 | 478,400 | +0.01(+0.05%) |
Dec 03, 2013 | 15.92 | 16.07 | 15.70 | 15.85 | 630,475 | -0.13(-0.83%) |
Dec 02, 2013 | 16.22 | 16.48 | 15.95 | 15.99 | 534,056 | -0.22(-1.36%) |
Nov 29, 2013 | 16.10 | 16.27 | 16.05 | 16.21 | 155,540 | +0.05(+0.34%) |
Nov 27, 2013 | 15.96 | 16.21 | 15.95 | 16.15 | 426,634 | +0.13(+0.83%) |
Nov 26, 2013 | 15.95 | 16.09 | 15.93 | 16.02 | 354,841 | +0.01(+0.05%) |
Nov 25, 2013 | 16.06 | 16.10 | 15.94 | 16.01 | 181,657 | -0.04(-0.24%) |
Nov 22, 2013 | 16.05 | 16.09 | 15.97 | 16.05 | 242,656 | +0.05(+0.29%) |
Nov 21, 2013 | 15.94 | 16.12 | 15.85 | 16.00 | 365,005 | +0.06(+0.39%) |
Nov 20, 2013 | 16.35 | 16.37 | 15.90 | 15.94 | 330,330 | -0.41(-2.50%) |
Nov 19, 2013 | 16.29 | 16.46 | 16.28 | 16.35 | 681,089 | -0.04(-0.24%) |
Nov 18, 2013 | 16.35 | 16.53 | 16.25 | 16.39 | 1,233,313 | +0.03(+0.19%) |
Nov 15, 2013 | 16.25 | 16.42 | 16.10 | 16.35 | 803,672 | +0.09(+0.57%) |
Nov 14, 2013 | 15.94 | 16.31 | 15.84 | 16.26 | 838,993 | +0.28(+1.76%) |
Nov 13, 2013 | 15.70 | 16.00 | 15.64 | 15.98 | 572,229 | +0.23(+1.49%) |
Nov 12, 2013 | 15.51 | 15.81 | 15.45 | 15.75 | 419,116 | +0.16(+1.05%) |
Nov 11, 2013 | 15.60 | 15.61 | 15.50 | 15.58 | 578,885 | -0.08(-0.50%) |
Nov 08, 2013 | 15.34 | 15.79 | 15.33 | 15.66 | 672,542 | +0.25(+1.62%) |
Nov 07, 2013 | 15.48 | 15.63 | 15.29 | 15.41 | 1,592,492 | -0.60(-3.75%) |
Nov 06, 2013 | 16.26 | 16.29 | 15.87 | 16.01 | 1,150,393 | -0.20(-1.25%) |
Nov 05, 2013 | 16.01 | 16.92 | 16.01 | 16.21 | 2,615,342 | +1.00(+6.56%) |
Nov 04, 2013 | 15.29 | 15.31 | 15.07 | 15.22 | 995,940 | -0.05(-0.31%) |