Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.62 | 16.05 | 15.42 | 15.76 | 372,226 | -0.18(-1.11%) |
Jan 30, 2014 | 15.93 | 16.25 | 15.86 | 15.94 | 393,760 | +0.16(+1.00%) |
Jan 29, 2014 | 15.84 | 16.10 | 15.51 | 15.78 | 876,786 | -0.24(-1.52%) |
Jan 28, 2014 | 15.79 | 16.14 | 15.75 | 16.02 | 840,707 | +0.29(+1.81%) |
Jan 27, 2014 | 15.96 | 16.00 | 15.57 | 15.74 | 575,456 | -0.20(-1.25%) |
Jan 24, 2014 | 15.83 | 16.14 | 15.59 | 15.94 | 747,562 | -0.04(-0.26%) |
Jan 23, 2014 | 15.98 | 16.03 | 15.78 | 15.98 | 765,126 | -0.04(-0.26%) |
Jan 22, 2014 | 16.17 | 16.24 | 15.84 | 16.02 | 349,797 | -0.17(-1.02%) |
Jan 21, 2014 | 16.33 | 16.34 | 16.14 | 16.19 | 310,341 | -0.01(-0.05%) |
Jan 17, 2014 | 16.35 | 16.19 | 16.19 | 16.19 | 322,052 | -0.22(-1.35%) |
Jan 16, 2014 | 16.34 | 16.46 | 16.17 | 16.41 | 368,363 | -0.03(-0.18%) |
Jan 15, 2014 | 16.53 | 16.65 | 16.34 | 16.44 | 408,588 | -0.09(-0.54%) |
Jan 14, 2014 | 16.50 | 16.65 | 16.30 | 16.53 | 433,742 | +0.12(+0.73%) |
Jan 13, 2014 | 16.17 | 16.45 | 16.17 | 16.41 | 539,059 | +0.11(+0.64%) |
Jan 10, 2014 | 16.33 | 16.40 | 16.04 | 16.31 | 577,311 | -0.11(-0.64%) |
Jan 09, 2014 | 16.27 | 16.49 | 16.16 | 16.41 | 503,706 | +0.25(+1.53%) |
Jan 08, 2014 | 16.48 | 16.50 | 15.47 | 16.17 | 994,868 | -0.29(-1.73%) |
Jan 07, 2014 | 16.33 | 16.56 | 16.22 | 16.45 | 413,166 | +0.10(+0.62%) |
Jan 06, 2014 | 16.65 | 16.81 | 16.26 | 16.35 | 324,889 | -0.28(-1.69%) |
Jan 03, 2014 | 16.59 | 16.73 | 16.36 | 16.63 | 336,094 | +0.05(+0.27%) |
Jan 02, 2014 | 17.05 | 17.05 | 16.32 | 16.59 | 458,162 | -0.56(-3.24%) |
Dec 31, 2013 | 17.01 | 17.14 | 17.14 | 17.14 | 431,625 | +0.07(+0.42%) |
Dec 30, 2013 | 17.10 | 17.21 | 16.93 | 17.07 | 416,101 | -0.09(-0.50%) |
Dec 27, 2013 | 17.42 | 17.43 | 16.97 | 17.16 | 290,340 | -0.18(-1.04%) |
Dec 26, 2013 | 17.20 | 17.36 | 17.03 | 17.34 | 378,513 | +0.16(+0.92%) |
Dec 24, 2013 | 17.21 | 17.43 | 17.10 | 17.18 | 226,244 | -0.03(-0.17%) |
Dec 23, 2013 | 17.04 | 17.25 | 16.81 | 17.21 | 505,033 | +0.11(+0.61%) |
Dec 20, 2013 | 16.57 | 17.23 | 16.52 | 17.10 | 1,290,949 | +0.61(+3.71%) |
Dec 19, 2013 | 17.44 | 17.57 | 16.44 | 16.49 | 928,695 | -1.62(-8.93%) |
Dec 18, 2013 | 17.93 | 18.15 | 17.75 | 18.11 | 581,417 | +0.15(+0.84%) |
Dec 17, 2013 | 18.23 | 18.23 | 17.72 | 17.96 | 377,532 | -0.27(-1.50%) |
Dec 16, 2013 | 18.21 | 18.51 | 18.14 | 18.23 | 400,827 | +0.10(+0.56%) |
Dec 13, 2013 | 18.10 | 18.24 | 17.91 | 18.13 | 363,495 | +0.02(+0.10%) |
Dec 12, 2013 | 18.27 | 18.33 | 18.02 | 18.11 | 346,486 | -0.12(-0.68%) |
Dec 11, 2013 | 18.95 | 18.95 | 18.19 | 18.24 | 292,654 | -0.65(-3.44%) |
Dec 10, 2013 | 19.08 | 19.21 | 18.89 | 18.89 | 255,693 | -0.20(-1.04%) |
Dec 09, 2013 | 18.87 | 19.13 | 18.70 | 19.08 | 316,624 | +0.18(+0.95%) |
Dec 06, 2013 | 18.70 | 19.07 | 18.67 | 18.90 | 0 | +0.32(+1.72%) |
Dec 05, 2013 | 18.40 | 18.75 | 18.37 | 18.59 | 0 | +0.24(+1.33%) |
Dec 04, 2013 | 18.65 | 18.74 | 18.13 | 18.34 | 0 | -0.33(-1.79%) |
Dec 03, 2013 | 18.75 | 18.77 | 18.19 | 18.68 | 524,476 | -0.09(-0.50%) |
Dec 02, 2013 | 19.07 | 19.20 | 18.75 | 18.77 | 331,988 | -0.31(-1.63%) |
Nov 29, 2013 | 19.08 | 19.13 | 18.97 | 19.08 | 0 | +0.15(+0.77%) |
Nov 27, 2013 | 18.65 | 19.01 | 18.50 | 18.93 | 0 | +0.24(+1.28%) |
Nov 26, 2013 | 18.30 | 18.80 | 18.16 | 18.69 | 0 | +0.44(+2.40%) |
Nov 25, 2013 | 18.44 | 18.57 | 18.20 | 18.26 | 174,385 | -0.20(-1.08%) |
Nov 22, 2013 | 18.23 | 18.57 | 18.23 | 18.45 | 0 | +0.27(+1.51%) |
Nov 21, 2013 | 17.87 | 18.50 | 17.64 | 18.18 | 287,418 | +0.44(+2.47%) |
Nov 20, 2013 | 17.73 | 17.96 | 17.49 | 17.74 | 0 | +0.03(+0.17%) |
Nov 19, 2013 | 17.53 | 17.80 | 17.53 | 17.71 | 269,703 | +0.14(+0.79%) |
Nov 18, 2013 | 17.66 | 17.96 | 17.51 | 17.57 | 0 | +0.02(+0.13%) |
Nov 15, 2013 | 17.46 | 17.67 | 17.31 | 17.55 | 0 | +0.06(+0.34%) |
Nov 14, 2013 | 17.58 | 17.62 | 17.39 | 17.49 | 287,037 | -0.11(-0.64%) |
Nov 13, 2013 | 17.40 | 17.63 | 17.31 | 17.60 | 403,757 | +0.06(+0.32%) |
Nov 12, 2013 | 17.66 | 17.71 | 17.46 | 17.55 | 0 | -0.12(-0.68%) |
Nov 11, 2013 | 17.91 | 18.10 | 17.63 | 17.67 | 0 | -0.30(-1.65%) |
Nov 08, 2013 | 17.55 | 18.29 | 17.39 | 17.96 | 0 | +0.38(+2.15%) |
Nov 07, 2013 | 17.79 | 17.92 | 17.47 | 17.58 | 343,804 | -0.10(-0.57%) |
Nov 06, 2013 | 17.94 | 18.12 | 17.58 | 17.69 | 224,037 | -0.20(-1.09%) |
Nov 05, 2013 | 17.64 | 18.08 | 17.30 | 17.88 | 219,507 | +0.11(+0.59%) |
Nov 04, 2013 | 17.15 | 17.85 | 17.12 | 17.78 | 531,219 | +0.74(+4.34%) |