Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.34 | 18.13 | 17.32 | 17.77 | 221,086 | +0.09(+0.53%) |
Jan 30, 2014 | 18.01 | 18.01 | 17.62 | 17.68 | 176,384 | -0.17(-0.95%) |
Jan 29, 2014 | 18.42 | 18.58 | 17.78 | 17.85 | 132,378 | -0.76(-4.11%) |
Jan 28, 2014 | 18.14 | 18.68 | 17.81 | 18.61 | 159,523 | +0.65(+3.63%) |
Jan 27, 2014 | 18.30 | 18.38 | 17.39 | 17.96 | 190,061 | -0.48(-2.61%) |
Jan 24, 2014 | 18.74 | 18.74 | 18.03 | 18.44 | 122,522 | -0.44(-2.35%) |
Jan 23, 2014 | 18.86 | 18.91 | 18.56 | 18.89 | 71,032 | -0.06(-0.30%) |
Jan 22, 2014 | 18.73 | 19.13 | 18.54 | 18.94 | 180,296 | +0.12(+0.65%) |
Jan 21, 2014 | 19.17 | 19.44 | 18.26 | 18.82 | 252,810 | -0.28(-1.48%) |
Jan 17, 2014 | 19.68 | 19.10 | 19.10 | 19.10 | 233,503 | -0.67(-3.39%) |
Jan 16, 2014 | 20.06 | 20.06 | 19.66 | 19.77 | 139,347 | -0.32(-1.60%) |
Jan 15, 2014 | 20.09 | 20.41 | 20.04 | 20.10 | 90,184 | +0.01(+0.05%) |
Jan 14, 2014 | 20.11 | 20.18 | 19.92 | 20.09 | 161,708 | +0.11(+0.57%) |
Jan 13, 2014 | 20.18 | 20.38 | 19.83 | 19.97 | 170,663 | -0.23(-1.12%) |
Jan 10, 2014 | 20.29 | 20.71 | 19.82 | 20.20 | 341,125 | -0.08(-0.37%) |
Jan 09, 2014 | 21.42 | 21.47 | 19.91 | 20.27 | 285,817 | -1.09(-5.12%) |
Jan 08, 2014 | 21.61 | 22.58 | 21.27 | 21.37 | 296,583 | -0.25(-1.14%) |
Jan 07, 2014 | 21.19 | 22.03 | 21.19 | 21.61 | 179,582 | +0.57(+2.69%) |
Jan 06, 2014 | 22.05 | 22.21 | 20.62 | 21.05 | 235,322 | -1.12(-5.07%) |
Jan 03, 2014 | 22.22 | 22.62 | 21.85 | 22.17 | 115,037 | +0.03(+0.13%) |
Jan 02, 2014 | 22.34 | 22.79 | 21.89 | 22.14 | 167,380 | -0.20(-0.89%) |
Dec 31, 2013 | 22.96 | 22.34 | 22.34 | 22.34 | 169,194 | -0.61(-2.67%) |
Dec 30, 2013 | 22.97 | 23.44 | 22.42 | 22.96 | 150,207 | -0.02(-0.08%) |
Dec 27, 2013 | 23.77 | 23.81 | 22.91 | 22.97 | 83,132 | -0.82(-3.45%) |
Dec 26, 2013 | 23.97 | 24.32 | 23.74 | 23.80 | 95,722 | -0.09(-0.40%) |
Dec 24, 2013 | 24.14 | 25.03 | 23.76 | 23.89 | 124,890 | -0.03(-0.12%) |
Dec 23, 2013 | 23.31 | 24.05 | 22.95 | 23.92 | 172,638 | +0.50(+2.14%) |
Dec 20, 2013 | 22.87 | 24.12 | 22.69 | 23.42 | 397,674 | +0.66(+2.90%) |
Dec 19, 2013 | 22.84 | 23.12 | 22.28 | 22.76 | 76,187 | -0.19(-0.82%) |
Dec 18, 2013 | 22.81 | 23.31 | 22.26 | 22.95 | 180,889 | +0.25(+1.08%) |
Dec 17, 2013 | 23.00 | 23.25 | 22.50 | 22.70 | 110,157 | -0.24(-1.03%) |
Dec 16, 2013 | 23.31 | 23.70 | 22.91 | 22.94 | 131,170 | -0.27(-1.18%) |
Dec 13, 2013 | 22.93 | 23.41 | 22.60 | 23.21 | 89,078 | +0.30(+1.32%) |
Dec 12, 2013 | 22.60 | 23.28 | 22.14 | 22.91 | 126,384 | +0.33(+1.46%) |
Dec 11, 2013 | 23.08 | 23.34 | 21.98 | 22.58 | 232,084 | -0.41(-1.77%) |
Dec 10, 2013 | 23.24 | 23.44 | 22.79 | 22.98 | 103,697 | -0.27(-1.18%) |
Dec 09, 2013 | 23.30 | 23.58 | 22.48 | 23.26 | 136,882 | -0.04(-0.16%) |
Dec 06, 2013 | 23.27 | 24.08 | 23.01 | 23.30 | 0 | +0.24(+1.02%) |
Dec 05, 2013 | 23.95 | 23.99 | 22.92 | 23.06 | 0 | -0.80(-3.36%) |
Dec 04, 2013 | 23.91 | 24.14 | 23.07 | 23.86 | 0 | -0.11(-0.47%) |
Dec 03, 2013 | 24.10 | 24.16 | 23.74 | 23.97 | 0 | -0.09(-0.39%) |
Dec 02, 2013 | 24.09 | 24.40 | 23.61 | 24.07 | 0 | -0.11(-0.47%) |
Nov 29, 2013 | 24.30 | 24.37 | 23.99 | 24.18 | 0 | -0.04(-0.16%) |
Nov 27, 2013 | 24.04 | 24.38 | 24.01 | 24.22 | 0 | +0.35(+1.46%) |
Nov 26, 2013 | 23.32 | 24.18 | 23.32 | 23.87 | 0 | +0.65(+2.80%) |
Nov 25, 2013 | 22.66 | 24.68 | 22.65 | 23.22 | 369,162 | +0.87(+3.88%) |
Nov 22, 2013 | 22.87 | 22.94 | 21.95 | 22.35 | 0 | -0.18(-0.80%) |
Nov 21, 2013 | 22.28 | 24.50 | 21.79 | 22.53 | 505,381 | +0.96(+4.46%) |
Nov 20, 2013 | 21.46 | 21.68 | 20.68 | 21.57 | 0 | +0.19(+0.88%) |
Nov 19, 2013 | 21.30 | 21.46 | 20.68 | 21.38 | 273,552 | +0.02(+0.09%) |
Nov 18, 2013 | 19.30 | 22.12 | 19.27 | 21.36 | 0 | +2.80(+15.11%) |
Nov 15, 2013 | 17.26 | 18.75 | 17.15 | 18.56 | 0 | +1.26(+7.31%) |
Nov 14, 2013 | 17.76 | 17.88 | 17.06 | 17.29 | 0 | -0.40(-2.24%) |
Nov 12, 2013 | 17.33 | 17.79 | 17.15 | 17.69 | 0 | +0.36(+2.07%) |
Nov 11, 2013 | 16.58 | 17.42 | 16.52 | 17.33 | 61,278 | +0.75(+4.50%) |
Nov 08, 2013 | 16.47 | 16.60 | 16.21 | 16.58 | 0 | +0.14(+0.86%) |
Nov 07, 2013 | 16.92 | 16.92 | 16.36 | 16.44 | 95,610 | -0.42(-2.46%) |
Nov 06, 2013 | 16.94 | 17.00 | 16.79 | 16.86 | 64,933 | -0.01(-0.06%) |
Nov 05, 2013 | 16.89 | 16.94 | 16.75 | 16.87 | 0 | -0.05(-0.28%) |
Nov 04, 2013 | 16.78 | 16.94 | 16.75 | 16.91 | 61,409 | +0.16(+0.96%) |