Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.14 | 16.33 | 15.93 | 16.03 | 198,235 | -0.45(-2.75%) |
Jan 30, 2014 | 16.71 | 16.93 | 16.36 | 16.48 | 83,643 | -0.01(-0.05%) |
Jan 29, 2014 | 15.87 | 16.59 | 15.87 | 16.49 | 151,159 | +0.41(+2.53%) |
Jan 28, 2014 | 15.56 | 16.17 | 15.56 | 16.08 | 123,256 | +0.53(+3.44%) |
Jan 27, 2014 | 15.74 | 15.85 | 15.06 | 15.55 | 113,862 | -0.31(-1.94%) |
Jan 24, 2014 | 16.12 | 16.21 | 15.61 | 15.85 | 152,091 | -0.40(-2.45%) |
Jan 23, 2014 | 16.71 | 16.76 | 16.09 | 16.25 | 111,056 | -0.60(-3.55%) |
Jan 22, 2014 | 17.26 | 17.36 | 16.82 | 16.85 | 64,901 | -0.45(-2.62%) |
Jan 21, 2014 | 17.41 | 17.75 | 17.09 | 17.30 | 78,769 | -0.11(-0.62%) |
Jan 17, 2014 | 17.80 | 17.41 | 17.41 | 17.41 | 80,135 | -0.39(-2.19%) |
Jan 16, 2014 | 17.58 | 17.89 | 17.38 | 17.80 | 72,844 | +0.17(+0.98%) |
Jan 15, 2014 | 17.54 | 17.88 | 17.55 | 17.63 | 87,772 | +0.09(+0.52%) |
Jan 14, 2014 | 17.08 | 17.62 | 17.08 | 17.54 | 92,572 | +0.60(+3.53%) |
Jan 13, 2014 | 17.68 | 17.68 | 16.77 | 16.94 | 177,854 | -0.95(-5.32%) |
Jan 10, 2014 | 18.31 | 18.31 | 17.85 | 17.89 | 103,393 | -0.44(-2.42%) |
Jan 09, 2014 | 18.66 | 18.66 | 17.89 | 18.34 | 105,372 | -0.21(-1.12%) |
Jan 08, 2014 | 19.04 | 19.07 | 18.40 | 18.55 | 182,222 | -0.46(-2.43%) |
Jan 07, 2014 | 18.51 | 19.03 | 18.51 | 19.01 | 130,251 | +0.62(+3.35%) |
Jan 06, 2014 | 18.06 | 18.64 | 18.06 | 18.39 | 213,955 | +0.60(+3.36%) |
Jan 03, 2014 | 17.70 | 17.95 | 17.60 | 17.79 | 175,419 | +0.08(+0.46%) |
Jan 02, 2014 | 18.26 | 18.28 | 17.04 | 17.71 | 245,357 | -0.58(-3.17%) |
Dec 31, 2013 | 18.39 | 18.29 | 18.29 | 18.29 | 95,147 | -0.12(-0.64%) |
Dec 30, 2013 | 18.66 | 18.75 | 18.26 | 18.41 | 96,923 | -0.36(-1.93%) |
Dec 27, 2013 | 18.93 | 19.40 | 18.58 | 18.77 | 44,358 | -0.07(-0.38%) |
Dec 26, 2013 | 18.96 | 19.41 | 18.82 | 18.84 | 73,814 | -0.01(-0.05%) |
Dec 24, 2013 | 18.87 | 19.05 | 18.81 | 18.85 | 60,147 | -0.13(-0.67%) |
Dec 23, 2013 | 18.39 | 19.03 | 18.30 | 18.98 | 134,295 | +0.67(+3.66%) |
Dec 20, 2013 | 18.36 | 18.59 | 18.21 | 18.31 | 218,922 | +0.04(+0.20%) |
Dec 19, 2013 | 18.25 | 18.53 | 18.11 | 18.27 | 80,666 | +0.04(+0.20%) |
Dec 18, 2013 | 17.85 | 18.31 | 17.78 | 18.24 | 78,252 | +0.39(+2.18%) |
Dec 17, 2013 | 17.89 | 17.94 | 17.47 | 17.85 | 141,823 | -0.02(-0.10%) |
Dec 16, 2013 | 17.62 | 18.05 | 17.50 | 17.87 | 309,633 | +0.47(+2.71%) |
Dec 13, 2013 | 17.68 | 17.79 | 17.23 | 17.39 | 59,259 | -0.20(-1.13%) |
Dec 12, 2013 | 17.53 | 18.01 | 17.50 | 17.59 | 88,937 | +0.06(+0.36%) |
Dec 11, 2013 | 18.33 | 18.52 | 17.39 | 17.53 | 235,687 | -0.82(-4.49%) |
Dec 10, 2013 | 18.23 | 18.58 | 18.23 | 18.35 | 185,301 | +0.13(+0.70%) |
Dec 09, 2013 | 17.86 | 18.26 | 17.86 | 18.23 | 184,310 | +0.40(+2.24%) |
Dec 06, 2013 | 17.69 | 18.01 | 17.67 | 17.83 | 0 | +0.23(+1.29%) |
Dec 05, 2013 | 17.49 | 17.69 | 17.49 | 17.60 | 0 | +0.06(+0.36%) |
Dec 04, 2013 | 17.49 | 17.89 | 17.39 | 17.54 | 0 | -0.04(-0.21%) |
Dec 03, 2013 | 17.77 | 17.95 | 17.37 | 17.58 | 0 | -0.17(-0.97%) |
Dec 02, 2013 | 18.23 | 18.55 | 17.73 | 17.75 | 222,390 | -0.33(-1.80%) |
Nov 29, 2013 | 17.69 | 18.20 | 17.66 | 18.07 | 0 | +0.34(+1.94%) |
Nov 27, 2013 | 17.68 | 17.84 | 17.63 | 17.73 | 0 | +0.06(+0.36%) |
Nov 26, 2013 | 16.99 | 17.76 | 16.99 | 17.67 | 0 | +0.80(+4.73%) |
Nov 25, 2013 | 17.26 | 17.33 | 16.76 | 16.87 | 249,863 | -0.33(-1.94%) |
Nov 22, 2013 | 16.54 | 17.45 | 16.53 | 17.20 | 0 | +0.74(+4.50%) |
Nov 21, 2013 | 16.25 | 16.48 | 16.17 | 16.46 | 208,073 | +0.28(+1.73%) |
Nov 20, 2013 | 16.17 | 16.30 | 16.03 | 16.18 | 0 | +0.09(+0.56%) |
Nov 19, 2013 | 15.98 | 16.42 | 15.83 | 16.09 | 184,153 | +0.05(+0.28%) |
Nov 18, 2013 | 15.98 | 16.07 | 15.84 | 16.05 | 0 | +0.09(+0.57%) |
Nov 15, 2013 | 15.88 | 15.98 | 15.71 | 15.96 | 0 | +0.06(+0.40%) |
Nov 14, 2013 | 15.88 | 15.99 | 15.73 | 15.89 | 0 | +0.01(+0.06%) |
Nov 13, 2013 | 15.75 | 15.94 | 15.45 | 15.88 | 0 | +0.09(+0.57%) |
Nov 12, 2013 | 16.07 | 16.07 | 15.60 | 15.79 | 0 | -0.30(-1.85%) |
Nov 11, 2013 | 15.88 | 16.21 | 15.80 | 16.09 | 0 | +0.23(+1.48%) |
Nov 08, 2013 | 15.39 | 15.93 | 15.39 | 15.86 | 0 | +0.50(+3.23%) |
Nov 07, 2013 | 15.61 | 16.00 | 15.14 | 15.36 | 174,290 | -0.20(-1.28%) |
Nov 06, 2013 | 14.74 | 15.69 | 14.35 | 15.56 | 190,756 | +0.86(+5.84%) |
Nov 05, 2013 | 14.87 | 14.94 | 14.67 | 14.70 | 0 | -0.22(-1.45%) |
Nov 04, 2013 | 14.65 | 15.03 | 14.64 | 14.92 | 158,811 | +0.27(+1.85%) |