Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.25 | 17.54 | 17.03 | 17.37 | 2,050,461 | -0.02(-0.10%) |
Jan 30, 2014 | 17.08 | 17.42 | 16.83 | 17.39 | 1,353,082 | +0.35(+2.03%) |
Jan 29, 2014 | 16.94 | 17.19 | 16.77 | 17.04 | 555,027 | +0.03(+0.18%) |
Jan 28, 2014 | 16.60 | 17.06 | 16.60 | 17.01 | 510,469 | +0.46(+2.75%) |
Jan 27, 2014 | 16.75 | 16.80 | 16.34 | 16.55 | 620,024 | -0.39(-2.33%) |
Jan 24, 2014 | 17.32 | 17.35 | 16.94 | 16.95 | 619,590 | -0.39(-2.25%) |
Jan 23, 2014 | 17.15 | 17.36 | 17.06 | 17.34 | 824,348 | +0.30(+1.78%) |
Jan 22, 2014 | 17.08 | 17.13 | 16.89 | 17.03 | 992,871 | +0.01(+0.08%) |
Jan 21, 2014 | 17.10 | 17.28 | 16.96 | 17.02 | 447,325 | -0.00(-0.03%) |
Jan 17, 2014 | 17.44 | 17.03 | 17.03 | 17.03 | 4,548,103 | -0.28(-1.62%) |
Jan 16, 2014 | 17.59 | 17.64 | 17.26 | 17.31 | 699,297 | -0.19(-1.08%) |
Jan 15, 2014 | 17.50 | 17.54 | 17.30 | 17.49 | 657,420 | -0.01(-0.05%) |
Jan 14, 2014 | 17.45 | 17.57 | 17.15 | 17.50 | 1,356,270 | +0.17(+0.96%) |
Jan 13, 2014 | 17.14 | 17.50 | 16.94 | 17.34 | 1,770,321 | +0.30(+1.75%) |
Jan 10, 2014 | 16.93 | 17.21 | 16.78 | 17.04 | 1,710,120 | +0.05(+0.28%) |
Jan 09, 2014 | 16.88 | 17.09 | 16.38 | 16.99 | 2,111,159 | +0.83(+5.16%) |
Jan 08, 2014 | 15.93 | 16.23 | 15.89 | 16.16 | 1,732,316 | +0.36(+2.28%) |
Jan 07, 2014 | 15.87 | 15.87 | 15.68 | 15.80 | 1,215,907 | +0.01(+0.08%) |
Jan 06, 2014 | 15.63 | 15.90 | 15.62 | 15.78 | 1,655,943 | +0.48(+3.12%) |
Jan 03, 2014 | 15.43 | 15.54 | 15.26 | 15.31 | 857,023 | -0.04(-0.29%) |
Jan 02, 2014 | 15.83 | 15.99 | 15.18 | 15.35 | 467,308 | -0.49(-3.07%) |
Dec 31, 2013 | 15.72 | 15.84 | 15.84 | 15.84 | 477,115 | -0.05(-0.30%) |
Dec 30, 2013 | 15.74 | 15.96 | 15.60 | 15.89 | 553,741 | +0.12(+0.78%) |
Dec 27, 2013 | 15.90 | 15.98 | 15.75 | 15.76 | 274,824 | +0.04(+0.25%) |
Dec 26, 2013 | 15.68 | 15.78 | 15.64 | 15.72 | 258,657 | +0.09(+0.56%) |
Dec 24, 2013 | 15.72 | 15.78 | 15.61 | 15.64 | 63,094 | -0.05(-0.34%) |
Dec 23, 2013 | 15.67 | 15.75 | 15.56 | 15.69 | 302,899 | +0.07(+0.42%) |
Dec 20, 2013 | 15.61 | 15.73 | 15.28 | 15.62 | 1,153,681 | -0.04(-0.22%) |
Dec 19, 2013 | 15.28 | 15.66 | 15.09 | 15.66 | 824,050 | +0.39(+2.53%) |
Dec 18, 2013 | 15.18 | 15.31 | 15.04 | 15.27 | 956,597 | +0.27(+1.81%) |
Dec 17, 2013 | 15.07 | 15.11 | 14.91 | 15.00 | 1,070,250 | -0.25(-1.61%) |
Dec 16, 2013 | 14.91 | 15.27 | 14.82 | 15.25 | 1,429,603 | +0.34(+2.30%) |
Dec 13, 2013 | 15.00 | 15.01 | 14.81 | 14.90 | 705,231 | -0.09(-0.59%) |
Dec 12, 2013 | 14.95 | 15.02 | 14.85 | 14.99 | 813,935 | +0.06(+0.41%) |
Dec 11, 2013 | 15.06 | 15.11 | 14.86 | 14.93 | 881,646 | +0.18(+1.19%) |
Dec 10, 2013 | 14.76 | 14.85 | 14.71 | 14.75 | 285,557 | +0.01(+0.06%) |
Dec 09, 2013 | 14.58 | 14.81 | 14.53 | 14.75 | 348,139 | +0.16(+1.11%) |
Dec 06, 2013 | 14.52 | 14.68 | 14.48 | 14.58 | 0 | +0.14(+0.94%) |
Dec 05, 2013 | 14.67 | 14.91 | 14.39 | 14.45 | 0 | -0.16(-1.11%) |
Dec 04, 2013 | 14.65 | 14.66 | 14.42 | 14.61 | 0 | -0.07(-0.48%) |
Dec 03, 2013 | 14.83 | 14.95 | 14.49 | 14.68 | 0 | -0.27(-1.82%) |
Dec 02, 2013 | 15.20 | 15.36 | 14.86 | 14.95 | 0 | -0.10(-0.68%) |
Nov 29, 2013 | 15.08 | 15.14 | 14.91 | 15.05 | 0 | -0.03(-0.19%) |
Nov 27, 2013 | 14.65 | 15.13 | 14.59 | 15.08 | 0 | +0.49(+3.33%) |
Nov 26, 2013 | 14.77 | 14.79 | 14.54 | 14.60 | 0 | -0.10(-0.69%) |
Nov 25, 2013 | 14.59 | 14.86 | 14.54 | 14.70 | 693,272 | +0.16(+1.12%) |
Nov 22, 2013 | 14.65 | 14.69 | 14.47 | 14.54 | 0 | -0.15(-1.05%) |
Nov 21, 2013 | 14.14 | 14.78 | 14.11 | 14.69 | 1,805,719 | +0.62(+4.43%) |
Nov 20, 2013 | 14.08 | 14.20 | 13.95 | 14.07 | 0 | +0.04(+0.25%) |
Nov 19, 2013 | 14.27 | 14.27 | 14.00 | 14.03 | 0 | -0.23(-1.64%) |
Nov 18, 2013 | 14.42 | 14.62 | 14.22 | 14.27 | 0 | -0.07(-0.47%) |
Nov 15, 2013 | 14.17 | 14.45 | 14.11 | 14.33 | 0 | +0.31(+2.19%) |
Nov 14, 2013 | 13.70 | 14.13 | 13.70 | 14.03 | 0 | +0.14(+1.04%) |
Nov 12, 2013 | 13.78 | 13.96 | 13.70 | 13.88 | 0 | +0.14(+0.99%) |
Nov 11, 2013 | 13.86 | 13.97 | 13.67 | 13.75 | 0 | +0.61(+4.64%) |
Nov 08, 2013 | 13.06 | 13.28 | 12.93 | 13.14 | 0 | +0.07(+0.54%) |
Nov 07, 2013 | 13.40 | 13.40 | 13.05 | 13.07 | 1,293,650 | -0.25(-1.84%) |
Nov 06, 2013 | 13.55 | 13.68 | 13.23 | 13.31 | 1,562,349 | +0.02(+0.13%) |
Nov 05, 2013 | 13.33 | 13.40 | 13.20 | 13.29 | 0 | +0.14(+1.07%) |
Nov 04, 2013 | 13.31 | 13.57 | 13.07 | 13.15 | 0 | +0.04(+0.30%) |