Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.38 | 21.05 | 20.25 | 20.50 | 118,343 | -0.33(-1.58%) |
Jan 30, 2014 | 20.78 | 21.37 | 20.70 | 20.83 | 94,609 | +0.23(+1.12%) |
Jan 29, 2014 | 20.35 | 20.92 | 20.26 | 20.60 | 95,899 | +0.01(+0.05%) |
Jan 28, 2014 | 20.75 | 21.06 | 20.42 | 20.59 | 143,955 | -0.18(-0.87%) |
Jan 27, 2014 | 21.00 | 22.52 | 20.25 | 20.77 | 117,240 | -0.27(-1.28%) |
Jan 24, 2014 | 21.48 | 21.73 | 20.37 | 21.04 | 225,150 | -0.61(-2.82%) |
Jan 23, 2014 | 22.05 | 22.97 | 21.40 | 21.65 | 180,609 | -0.53(-2.39%) |
Jan 22, 2014 | 21.68 | 22.25 | 21.03 | 22.18 | 123,420 | +0.52(+2.40%) |
Jan 21, 2014 | 21.96 | 22.00 | 21.39 | 21.66 | 220,442 | -0.07(-0.32%) |
Jan 17, 2014 | 21.74 | 21.73 | 21.73 | 21.73 | 127,900 | -0.06(-0.28%) |
Jan 16, 2014 | 21.22 | 21.93 | 21.22 | 21.79 | 131,586 | +0.46(+2.16%) |
Jan 15, 2014 | 21.99 | 22.14 | 21.08 | 21.33 | 219,737 | -0.66(-3.00%) |
Jan 14, 2014 | 20.97 | 22.43 | 20.97 | 21.99 | 190,052 | +1.03(+4.91%) |
Jan 13, 2014 | 22.21 | 22.64 | 20.54 | 20.96 | 264,292 | -1.17(-5.29%) |
Jan 10, 2014 | 22.99 | 23.00 | 20.80 | 22.13 | 778,625 | +3.12(+16.41%) |
Jan 09, 2014 | 18.85 | 19.20 | 18.65 | 19.01 | 115,033 | +0.18(+0.96%) |
Jan 08, 2014 | 18.03 | 18.87 | 18.03 | 18.83 | 218,403 | +0.78(+4.32%) |
Jan 07, 2014 | 18.32 | 18.40 | 17.90 | 18.05 | 141,972 | -0.25(-1.37%) |
Jan 06, 2014 | 18.23 | 18.45 | 17.70 | 18.30 | 130,657 | +0.19(+1.05%) |
Jan 03, 2014 | 18.05 | 18.33 | 17.73 | 18.11 | 105,815 | +0.08(+0.44%) |
Jan 02, 2014 | 18.60 | 18.60 | 17.74 | 18.03 | 77,623 | -0.65(-3.48%) |
Dec 31, 2013 | 18.64 | 18.68 | 18.68 | 18.68 | 166,000 | +0.06(+0.32%) |
Dec 30, 2013 | 18.98 | 19.02 | 18.33 | 18.62 | 74,919 | -0.31(-1.64%) |
Dec 27, 2013 | 18.81 | 19.11 | 18.70 | 18.93 | 85,932 | +0.20(+1.07%) |
Dec 26, 2013 | 18.66 | 18.98 | 18.64 | 18.73 | 83,019 | +0.21(+1.13%) |
Dec 24, 2013 | 18.18 | 18.64 | 18.00 | 18.52 | 40,259 | +0.42(+2.32%) |
Dec 23, 2013 | 18.16 | 18.36 | 16.98 | 18.10 | 139,657 | +0.07(+0.39%) |
Dec 20, 2013 | 16.10 | 18.17 | 16.04 | 18.03 | 321,178 | +2.10(+13.18%) |
Dec 19, 2013 | 16.35 | 16.39 | 15.81 | 15.93 | 57,565 | -0.39(-2.39%) |
Dec 18, 2013 | 16.40 | 16.40 | 16.03 | 16.32 | 66,423 | -0.07(-0.43%) |
Dec 17, 2013 | 16.23 | 16.40 | 15.72 | 16.39 | 82,782 | +0.03(+0.18%) |
Dec 16, 2013 | 15.96 | 16.37 | 15.88 | 16.36 | 56,734 | +0.51(+3.22%) |
Dec 13, 2013 | 15.82 | 15.99 | 15.52 | 15.85 | 120,488 | +0.11(+0.70%) |
Dec 12, 2013 | 15.71 | 15.99 | 15.38 | 15.74 | 38,828 | +0.08(+0.51%) |
Dec 11, 2013 | 15.94 | 16.13 | 15.39 | 15.66 | 126,415 | -0.30(-1.88%) |
Dec 10, 2013 | 16.14 | 16.35 | 15.64 | 15.96 | 69,874 | -0.26(-1.60%) |
Dec 09, 2013 | 16.15 | 16.67 | 16.00 | 16.22 | 121,677 | +0.13(+0.81%) |
Dec 06, 2013 | 16.03 | 16.15 | 15.88 | 16.09 | 0 | +0.14(+0.88%) |
Dec 05, 2013 | 15.97 | 16.00 | 15.50 | 15.95 | 0 | +0.03(+0.19%) |
Dec 04, 2013 | 15.30 | 15.99 | 15.24 | 15.92 | 0 | +0.54(+3.51%) |
Dec 03, 2013 | 15.44 | 15.63 | 14.78 | 15.38 | 0 | -0.12(-0.77%) |
Dec 02, 2013 | 15.67 | 15.79 | 15.34 | 15.50 | 78,928 | -0.16(-1.02%) |
Nov 29, 2013 | 16.17 | 16.40 | 15.61 | 15.66 | 0 | -0.39(-2.43%) |
Nov 27, 2013 | 15.48 | 16.20 | 15.31 | 16.05 | 0 | +0.53(+3.41%) |
Nov 26, 2013 | 15.00 | 15.54 | 15.00 | 15.52 | 0 | +0.51(+3.40%) |
Nov 25, 2013 | 15.32 | 15.48 | 14.87 | 15.01 | 159,794 | -0.31(-2.02%) |
Nov 22, 2013 | 15.06 | 15.40 | 14.79 | 15.32 | 0 | +0.31(+2.07%) |
Nov 21, 2013 | 14.93 | 15.17 | 14.77 | 15.01 | 117,246 | +0.13(+0.87%) |
Nov 20, 2013 | 14.68 | 15.00 | 14.39 | 14.88 | 0 | +0.33(+2.27%) |
Nov 19, 2013 | 14.41 | 14.86 | 13.96 | 14.55 | 149,161 | +0.20(+1.39%) |
Nov 18, 2013 | 15.42 | 15.42 | 14.18 | 14.35 | 0 | -0.99(-6.45%) |
Nov 15, 2013 | 15.13 | 15.42 | 14.99 | 15.34 | 0 | +0.30(+1.99%) |
Nov 14, 2013 | 14.89 | 15.23 | 14.89 | 15.04 | 0 | +0.35(+2.38%) |
Nov 12, 2013 | 14.34 | 14.71 | 14.34 | 14.69 | 0 | +0.35(+2.44%) |
Nov 11, 2013 | 14.48 | 14.55 | 14.18 | 14.34 | 0 | -0.12(-0.83%) |
Nov 08, 2013 | 13.85 | 14.53 | 13.85 | 14.46 | 0 | +0.61(+4.40%) |
Nov 07, 2013 | 14.00 | 14.11 | 13.69 | 13.85 | 88,492 | -0.16(-1.14%) |
Nov 06, 2013 | 14.23 | 14.23 | 13.79 | 14.01 | 31,697 | -0.18(-1.27%) |
Nov 05, 2013 | 13.89 | 14.20 | 13.80 | 14.19 | 0 | +0.19(+1.36%) |
Nov 04, 2013 | 14.04 | 14.06 | 13.76 | 14.00 | 133,765 | +0.05(+0.36%) |