Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.55 | 16.84 | 16.50 | 16.62 | 30,692 | -0.27(-1.60%) |
Jan 30, 2014 | 16.65 | 17.22 | 16.65 | 16.89 | 21,716 | +0.39(+2.36%) |
Jan 29, 2014 | 17.07 | 18.71 | 15.96 | 16.50 | 26,835 | -0.79(-4.57%) |
Jan 28, 2014 | 17.06 | 17.33 | 16.90 | 17.29 | 26,656 | +0.17(+0.99%) |
Jan 27, 2014 | 17.25 | 18.85 | 17.12 | 17.12 | 49,753 | -0.14(-0.81%) |
Jan 24, 2014 | 17.23 | 17.55 | 17.22 | 17.26 | 34,997 | -0.14(-0.80%) |
Jan 23, 2014 | 17.46 | 17.70 | 17.00 | 17.40 | 43,847 | -0.07(-0.40%) |
Jan 22, 2014 | 17.60 | 17.85 | 17.46 | 17.47 | 43,427 | -0.17(-0.96%) |
Jan 21, 2014 | 17.77 | 17.95 | 17.51 | 17.64 | 64,250 | +0.20(+1.15%) |
Jan 17, 2014 | 17.25 | 17.44 | 17.44 | 17.44 | 20,100 | +0.14(+0.81%) |
Jan 16, 2014 | 17.67 | 17.99 | 17.23 | 17.30 | 65,166 | -0.48(-2.70%) |
Jan 15, 2014 | 18.26 | 18.26 | 17.72 | 17.78 | 34,562 | -0.48(-2.63%) |
Jan 14, 2014 | 18.29 | 18.30 | 17.83 | 18.26 | 27,005 | +0.00(+0.00%) |
Jan 13, 2014 | 18.99 | 19.00 | 17.98 | 18.26 | 36,336 | -0.74(-3.89%) |
Jan 10, 2014 | 18.93 | 19.13 | 18.69 | 19.00 | 35,771 | +0.06(+0.32%) |
Jan 09, 2014 | 18.90 | 19.00 | 18.69 | 18.94 | 32,571 | +0.04(+0.21%) |
Jan 08, 2014 | 18.95 | 19.02 | 18.68 | 18.90 | 32,464 | -0.12(-0.63%) |
Jan 07, 2014 | 18.51 | 19.07 | 18.25 | 19.02 | 25,194 | +0.53(+2.87%) |
Jan 06, 2014 | 19.36 | 19.48 | 18.37 | 18.49 | 29,357 | -0.58(-3.04%) |
Jan 03, 2014 | 20.10 | 20.32 | 18.87 | 19.07 | 35,419 | -1.05(-5.22%) |
Jan 02, 2014 | 20.34 | 20.66 | 19.84 | 20.12 | 41,488 | -0.37(-1.81%) |
Dec 31, 2013 | 20.51 | 20.49 | 20.49 | 20.49 | 25,800 | -0.03(-0.15%) |
Dec 30, 2013 | 19.77 | 20.67 | 19.15 | 20.52 | 27,987 | +0.68(+3.43%) |
Dec 27, 2013 | 19.99 | 20.10 | 18.93 | 19.84 | 9,150 | -0.16(-0.80%) |
Dec 26, 2013 | 20.47 | 20.47 | 19.93 | 20.00 | 47,801 | -0.47(-2.30%) |
Dec 24, 2013 | 19.78 | 20.64 | 19.71 | 20.47 | 13,759 | +0.52(+2.61%) |
Dec 23, 2013 | 18.57 | 20.00 | 18.57 | 19.95 | 45,767 | +0.58(+2.99%) |
Dec 20, 2013 | 19.13 | 19.49 | 18.80 | 19.37 | 91,287 | +0.21(+1.10%) |
Dec 19, 2013 | 18.87 | 19.32 | 18.32 | 19.16 | 33,998 | +0.27(+1.43%) |
Dec 18, 2013 | 18.87 | 19.18 | 18.61 | 18.89 | 30,677 | -0.02(-0.11%) |
Dec 17, 2013 | 19.18 | 19.30 | 18.25 | 18.91 | 46,278 | -0.18(-0.94%) |
Dec 16, 2013 | 18.56 | 19.13 | 17.93 | 19.09 | 51,423 | +0.55(+2.97%) |
Dec 13, 2013 | 18.20 | 18.74 | 17.80 | 18.54 | 42,916 | +0.34(+1.87%) |
Dec 12, 2013 | 18.35 | 18.48 | 18.04 | 18.20 | 18,462 | -0.14(-0.76%) |
Dec 11, 2013 | 18.13 | 18.57 | 17.89 | 18.34 | 30,304 | +0.18(+0.99%) |
Dec 10, 2013 | 18.03 | 18.53 | 17.93 | 18.16 | 17,612 | +0.04(+0.22%) |
Dec 09, 2013 | 18.68 | 18.68 | 17.91 | 18.12 | 25,645 | -0.48(-2.58%) |
Dec 06, 2013 | 18.11 | 18.74 | 18.11 | 18.60 | 0 | +0.60(+3.33%) |
Dec 05, 2013 | 17.93 | 18.30 | 17.56 | 18.00 | 0 | +0.05(+0.28%) |
Dec 04, 2013 | 17.87 | 18.06 | 17.51 | 17.95 | 0 | -0.05(-0.28%) |
Dec 03, 2013 | 17.83 | 18.00 | 17.70 | 18.00 | 0 | +0.12(+0.67%) |
Dec 02, 2013 | 18.50 | 18.50 | 17.73 | 17.88 | 0 | -0.73(-3.92%) |
Nov 29, 2013 | 18.30 | 18.68 | 18.29 | 18.61 | 0 | +0.44(+2.42%) |
Nov 27, 2013 | 18.15 | 18.78 | 17.53 | 18.17 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 17.76 | 18.25 | 17.75 | 18.17 | 0 | +0.52(+2.95%) |
Nov 25, 2013 | 17.79 | 17.97 | 17.65 | 17.65 | 0 | -0.19(-1.07%) |
Nov 22, 2013 | 17.43 | 17.99 | 17.42 | 17.84 | 0 | +0.36(+2.06%) |
Nov 21, 2013 | 17.56 | 18.00 | 17.37 | 17.48 | 57,811 | -0.06(-0.34%) |
Nov 20, 2013 | 17.74 | 18.10 | 17.51 | 17.54 | 0 | -0.18(-1.02%) |
Nov 19, 2013 | 17.18 | 17.75 | 17.04 | 17.72 | 21,924 | +0.40(+2.31%) |
Nov 18, 2013 | 17.67 | 17.74 | 17.10 | 17.32 | 0 | -0.29(-1.65%) |
Nov 15, 2013 | 17.76 | 17.89 | 17.46 | 17.61 | 0 | -0.21(-1.18%) |
Nov 14, 2013 | 18.75 | 18.75 | 17.60 | 17.82 | 0 | -0.37(-2.03%) |
Nov 12, 2013 | 17.91 | 18.20 | 17.82 | 18.19 | 0 | +0.21(+1.17%) |
Nov 11, 2013 | 17.84 | 18.04 | 17.40 | 17.98 | 0 | +0.16(+0.90%) |
Nov 08, 2013 | 17.10 | 18.00 | 16.88 | 17.82 | 0 | +0.70(+4.09%) |
Nov 07, 2013 | 17.25 | 17.25 | 17.00 | 17.12 | 16,460 | -0.14(-0.81%) |
Nov 06, 2013 | 17.75 | 17.75 | 17.24 | 17.26 | 15,940 | -0.33(-1.88%) |
Nov 05, 2013 | 17.57 | 17.76 | 17.45 | 17.59 | 0 | -0.02(-0.11%) |
Nov 04, 2013 | 17.44 | 17.74 | 17.19 | 17.61 | 11,584 | +0.09(+0.51%) |