Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.83 | 19.05 | 18.83 | 18.98 | 114,362 | -0.05(-0.25%) |
Jan 30, 2014 | 19.00 | 19.20 | 18.92 | 19.03 | 72,017 | +0.03(+0.18%) |
Jan 29, 2014 | 18.74 | 19.23 | 18.62 | 18.99 | 111,529 | -0.08(-0.41%) |
Jan 28, 2014 | 18.94 | 19.39 | 18.94 | 19.07 | 164,584 | +0.16(+0.86%) |
Jan 27, 2014 | 19.01 | 19.21 | 18.79 | 18.91 | 73,479 | -0.08(-0.44%) |
Jan 24, 2014 | 18.88 | 19.09 | 18.83 | 18.99 | 561,970 | +0.10(+0.56%) |
Jan 23, 2014 | 19.12 | 19.19 | 18.81 | 18.89 | 254,971 | -0.18(-0.94%) |
Jan 22, 2014 | 18.94 | 19.11 | 18.89 | 19.07 | 157,164 | +0.14(+0.72%) |
Jan 21, 2014 | 18.77 | 19.03 | 18.77 | 18.93 | 101,190 | +0.18(+0.96%) |
Jan 17, 2014 | 18.82 | 18.75 | 18.75 | 18.75 | 111,422 | -0.13(-0.69%) |
Jan 16, 2014 | 18.89 | 19.00 | 18.81 | 18.88 | 154,730 | +0.01(+0.05%) |
Jan 15, 2014 | 18.78 | 19.00 | 18.79 | 18.87 | 196,075 | +0.09(+0.49%) |
Jan 14, 2014 | 18.79 | 18.87 | 18.62 | 18.78 | 109,353 | +0.10(+0.56%) |
Jan 13, 2014 | 18.79 | 18.89 | 18.66 | 18.68 | 78,281 | -0.17(-0.93%) |
Jan 10, 2014 | 18.98 | 19.04 | 18.75 | 18.85 | 104,350 | -0.08(-0.42%) |
Jan 09, 2014 | 18.79 | 19.05 | 18.74 | 18.93 | 201,104 | +0.24(+1.29%) |
Jan 08, 2014 | 18.79 | 18.89 | 18.58 | 18.69 | 121,399 | -0.17(-0.88%) |
Jan 07, 2014 | 19.05 | 19.05 | 18.63 | 18.86 | 102,927 | -0.10(-0.55%) |
Jan 06, 2014 | 19.03 | 19.11 | 18.87 | 18.96 | 143,196 | +0.07(+0.35%) |
Jan 03, 2014 | 18.85 | 19.17 | 18.78 | 18.89 | 272,755 | +0.42(+2.25%) |
Jan 02, 2014 | 18.68 | 18.70 | 18.44 | 18.48 | 127,002 | -0.23(-1.22%) |
Dec 31, 2013 | 18.65 | 18.71 | 18.71 | 18.71 | 110,278 | +0.12(+0.66%) |
Dec 30, 2013 | 18.58 | 18.68 | 18.46 | 18.58 | 123,086 | +0.13(+0.69%) |
Dec 27, 2013 | 18.42 | 18.57 | 18.36 | 18.46 | 91,929 | -0.05(-0.26%) |
Dec 26, 2013 | 17.90 | 18.58 | 17.85 | 18.51 | 175,001 | +0.56(+3.14%) |
Dec 24, 2013 | 18.14 | 18.36 | 17.91 | 17.94 | 122,479 | -0.35(-1.91%) |
Dec 23, 2013 | 18.20 | 18.40 | 18.20 | 18.29 | 175,017 | +0.17(+0.92%) |
Dec 20, 2013 | 17.82 | 18.25 | 17.82 | 18.13 | 145,214 | +0.25(+1.39%) |
Dec 19, 2013 | 17.81 | 17.92 | 17.72 | 17.88 | 103,407 | -0.04(-0.24%) |
Dec 18, 2013 | 17.78 | 18.01 | 17.71 | 17.92 | 130,286 | +0.04(+0.22%) |
Dec 17, 2013 | 18.41 | 18.53 | 17.78 | 17.88 | 321,650 | -0.46(-2.53%) |
Dec 16, 2013 | 18.32 | 18.88 | 18.27 | 18.34 | 157,910 | +0.02(+0.12%) |
Dec 13, 2013 | 18.51 | 19.12 | 17.92 | 18.32 | 86,600 | -0.23(-1.25%) |
Dec 12, 2013 | 18.19 | 18.72 | 18.19 | 18.55 | 129,464 | +0.36(+1.97%) |
Dec 11, 2013 | 18.37 | 18.44 | 18.09 | 18.20 | 481,336 | -0.23(-1.23%) |
Dec 10, 2013 | 18.51 | 18.60 | 18.38 | 18.42 | 226,420 | -0.21(-1.10%) |
Dec 09, 2013 | 18.75 | 18.76 | 18.48 | 18.63 | 158,741 | -0.01(-0.07%) |
Dec 06, 2013 | 18.49 | 18.69 | 18.35 | 18.64 | 0 | +0.19(+1.04%) |
Dec 05, 2013 | 18.07 | 18.58 | 17.62 | 18.45 | 0 | +0.29(+1.61%) |
Dec 04, 2013 | 18.34 | 18.51 | 18.06 | 18.16 | 0 | -0.17(-0.91%) |
Dec 03, 2013 | 18.86 | 18.90 | 18.15 | 18.32 | 0 | -0.63(-3.32%) |
Dec 02, 2013 | 19.79 | 19.95 | 18.94 | 18.95 | 0 | -0.68(-3.45%) |
Nov 29, 2013 | 19.77 | 20.05 | 19.56 | 19.63 | 0 | -0.12(-0.62%) |
Nov 27, 2013 | 19.80 | 19.96 | 19.56 | 19.75 | 0 | -0.09(-0.44%) |
Nov 26, 2013 | 19.77 | 20.01 | 19.76 | 19.84 | 0 | -0.03(-0.13%) |
Nov 25, 2013 | 19.96 | 20.02 | 19.78 | 19.87 | 0 | -0.14(-0.72%) |
Nov 22, 2013 | 20.03 | 20.17 | 19.90 | 20.01 | 0 | -0.10(-0.50%) |
Nov 21, 2013 | 19.81 | 20.21 | 19.76 | 20.11 | 0 | +0.19(+0.97%) |
Nov 20, 2013 | 20.02 | 20.22 | 19.80 | 19.92 | 0 | -0.20(-1.00%) |
Nov 19, 2013 | 20.18 | 20.31 | 20.11 | 20.12 | 0 | -0.16(-0.80%) |
Nov 18, 2013 | 20.27 | 20.49 | 20.13 | 20.28 | 0 | -0.05(-0.26%) |
Nov 15, 2013 | 20.27 | 20.46 | 20.27 | 20.33 | 0 | +0.05(+0.24%) |
Nov 14, 2013 | 20.43 | 20.46 | 20.11 | 20.28 | 0 | +0.07(+0.37%) |
Nov 12, 2013 | 20.20 | 20.36 | 20.11 | 20.21 | 0 | -0.14(-0.69%) |
Nov 11, 2013 | 20.24 | 20.41 | 20.15 | 20.35 | 0 | +0.12(+0.58%) |
Nov 08, 2013 | 20.18 | 20.50 | 20.11 | 20.23 | 0 | +0.12(+0.59%) |
Nov 07, 2013 | 20.32 | 20.51 | 20.11 | 20.11 | 0 | -0.15(-0.75%) |
Nov 06, 2013 | 20.20 | 20.42 | 20.20 | 20.27 | 0 | +0.04(+0.19%) |
Nov 05, 2013 | 20.25 | 20.46 | 20.11 | 20.23 | 0 | +0.03(+0.16%) |
Nov 04, 2013 | 20.39 | 20.71 | 20.06 | 20.20 | 0 | +0.00(+0.00%) |