Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.63 | 16.74 | 16.53 | 16.63 | 977,000 | -0.17(-0.98%) |
Jan 30, 2014 | 16.76 | 16.84 | 16.52 | 16.80 | 854,618 | +0.17(+1.02%) |
Jan 29, 2014 | 16.51 | 16.68 | 16.31 | 16.63 | 1,434,136 | -0.02(-0.09%) |
Jan 28, 2014 | 16.75 | 16.87 | 16.55 | 16.64 | 771,592 | -0.15(-0.89%) |
Jan 27, 2014 | 16.96 | 17.04 | 16.52 | 16.80 | 1,068,535 | -0.14(-0.84%) |
Jan 24, 2014 | 16.90 | 17.16 | 16.86 | 16.94 | 918,893 | -0.08(-0.46%) |
Jan 23, 2014 | 17.05 | 17.15 | 16.69 | 17.02 | 831,218 | -0.14(-0.81%) |
Jan 22, 2014 | 17.16 | 17.22 | 16.94 | 17.16 | 976,038 | +0.06(+0.37%) |
Jan 21, 2014 | 17.32 | 17.32 | 16.99 | 17.09 | 1,213,776 | -0.18(-1.04%) |
Jan 17, 2014 | 17.42 | 17.27 | 17.27 | 17.27 | 698,093 | -0.11(-0.63%) |
Jan 16, 2014 | 17.38 | 17.45 | 17.16 | 17.38 | 592,393 | -0.08(-0.47%) |
Jan 15, 2014 | 17.64 | 17.64 | 17.41 | 17.46 | 607,189 | -0.18(-1.00%) |
Jan 14, 2014 | 17.67 | 17.90 | 17.49 | 17.64 | 723,443 | +0.08(+0.45%) |
Jan 13, 2014 | 18.60 | 18.60 | 17.47 | 17.56 | 1,282,301 | -0.56(-3.08%) |
Jan 10, 2014 | 17.83 | 18.13 | 17.66 | 18.12 | 996,886 | +0.38(+2.13%) |
Jan 09, 2014 | 17.93 | 17.94 | 17.50 | 17.74 | 1,222,636 | -0.25(-1.41%) |
Jan 08, 2014 | 18.45 | 18.45 | 17.94 | 17.99 | 1,166,820 | -0.46(-2.49%) |
Jan 07, 2014 | 18.75 | 18.90 | 18.38 | 18.45 | 646,643 | -0.20(-1.07%) |
Jan 06, 2014 | 18.73 | 18.96 | 18.63 | 18.65 | 506,593 | -0.02(-0.10%) |
Jan 03, 2014 | 18.59 | 18.71 | 18.48 | 18.67 | 421,817 | +0.09(+0.48%) |
Jan 02, 2014 | 18.75 | 18.83 | 18.53 | 18.58 | 408,124 | -0.14(-0.76%) |
Dec 31, 2013 | 18.85 | 18.72 | 18.72 | 18.72 | 345,549 | -0.05(-0.25%) |
Dec 30, 2013 | 18.64 | 18.93 | 18.56 | 18.77 | 437,183 | +0.11(+0.59%) |
Dec 27, 2013 | 18.62 | 18.81 | 18.59 | 18.66 | 490,730 | +0.04(+0.19%) |
Dec 26, 2013 | 18.41 | 18.70 | 18.41 | 18.62 | 490,649 | +0.25(+1.36%) |
Dec 24, 2013 | 18.18 | 18.45 | 18.18 | 18.38 | 246,398 | +0.15(+0.84%) |
Dec 23, 2013 | 18.24 | 18.34 | 18.07 | 18.22 | 590,288 | +0.07(+0.37%) |
Dec 20, 2013 | 18.14 | 18.35 | 18.03 | 18.15 | 1,022,823 | +0.16(+0.89%) |
Dec 19, 2013 | 18.16 | 18.24 | 17.93 | 17.99 | 555,893 | -0.13(-0.71%) |
Dec 18, 2013 | 17.98 | 18.14 | 17.71 | 18.12 | 935,568 | +0.17(+0.93%) |
Dec 17, 2013 | 17.96 | 18.06 | 17.84 | 17.95 | 539,846 | -0.05(-0.26%) |
Dec 16, 2013 | 17.91 | 18.03 | 17.79 | 18.00 | 735,683 | +0.19(+1.06%) |
Dec 13, 2013 | 17.98 | 18.10 | 17.79 | 17.81 | 1,185,119 | -0.02(-0.12%) |
Dec 12, 2013 | 17.94 | 18.05 | 17.71 | 17.83 | 1,472,773 | -0.14(-0.79%) |
Dec 11, 2013 | 17.88 | 17.99 | 17.81 | 17.98 | 738,381 | +0.19(+1.08%) |
Dec 10, 2013 | 18.05 | 18.11 | 17.68 | 17.78 | 1,390,944 | -0.24(-1.30%) |
Dec 09, 2013 | 18.25 | 18.25 | 17.97 | 18.02 | 648,353 | -0.24(-1.29%) |
Dec 06, 2013 | 18.14 | 18.32 | 18.01 | 18.25 | 785,823 | +0.10(+0.57%) |
Dec 05, 2013 | 18.23 | 18.35 | 18.08 | 18.15 | 503,199 | -0.14(-0.78%) |
Dec 04, 2013 | 18.38 | 18.45 | 18.10 | 18.29 | 606,398 | -0.19(-1.00%) |
Dec 03, 2013 | 18.53 | 18.67 | 18.41 | 18.48 | 497,987 | -0.07(-0.38%) |
Dec 02, 2013 | 18.97 | 19.08 | 18.52 | 18.55 | 569,679 | -0.35(-1.87%) |
Nov 29, 2013 | 19.04 | 19.04 | 18.77 | 18.90 | 299,067 | -0.05(-0.28%) |
Nov 27, 2013 | 18.86 | 18.98 | 18.78 | 18.96 | 424,950 | +0.12(+0.66%) |
Nov 26, 2013 | 18.68 | 18.88 | 18.59 | 18.83 | 503,084 | +0.15(+0.80%) |
Nov 25, 2013 | 18.56 | 18.79 | 18.50 | 18.68 | 729,901 | +0.14(+0.73%) |
Nov 22, 2013 | 18.64 | 18.67 | 18.36 | 18.55 | 711,972 | -0.09(-0.46%) |
Nov 21, 2013 | 18.17 | 18.66 | 18.11 | 18.63 | 1,255,720 | -0.06(-0.30%) |
Nov 20, 2013 | 18.70 | 18.86 | 18.52 | 18.69 | 909,732 | -0.02(-0.11%) |
Nov 19, 2013 | 18.70 | 19.02 | 18.63 | 18.71 | 651,280 | -0.03(-0.17%) |
Nov 18, 2013 | 18.65 | 18.85 | 18.62 | 18.74 | 567,846 | +0.11(+0.61%) |
Nov 15, 2013 | 18.60 | 18.65 | 18.39 | 18.63 | 380,952 | +0.09(+0.46%) |
Nov 14, 2013 | 18.38 | 18.56 | 18.18 | 18.54 | 378,571 | +0.19(+1.03%) |
Nov 13, 2013 | 18.40 | 18.57 | 18.31 | 18.35 | 713,095 | -0.09(-0.46%) |
Nov 12, 2013 | 18.52 | 18.62 | 18.29 | 18.44 | 979,797 | -0.13(-0.71%) |
Nov 11, 2013 | 18.18 | 18.73 | 18.15 | 18.57 | 1,273,432 | +0.45(+2.50%) |
Nov 08, 2013 | 17.69 | 18.13 | 17.61 | 18.12 | 703,461 | +0.52(+2.98%) |
Nov 07, 2013 | 17.45 | 17.86 | 17.36 | 17.59 | 1,422,134 | +0.32(+1.86%) |
Nov 06, 2013 | 17.62 | 17.68 | 17.10 | 17.27 | 762,673 | -0.34(-1.94%) |
Nov 05, 2013 | 17.64 | 17.79 | 17.32 | 17.62 | 669,902 | -0.10(-0.54%) |
Nov 04, 2013 | 17.41 | 17.73 | 17.33 | 17.71 | 580,666 | +0.31(+1.80%) |