Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.43 | 17.67 | 17.26 | 17.43 | 816,351 | -0.25(-1.43%) |
Jan 30, 2014 | 17.71 | 17.78 | 17.34 | 17.68 | 813,142 | +0.64(+3.74%) |
Jan 29, 2014 | 17.26 | 17.40 | 16.97 | 17.04 | 633,150 | -0.45(-2.59%) |
Jan 28, 2014 | 17.67 | 17.69 | 17.36 | 17.49 | 638,216 | -0.10(-0.55%) |
Jan 27, 2014 | 18.20 | 18.20 | 17.57 | 17.59 | 510,507 | -0.55(-3.03%) |
Jan 24, 2014 | 18.52 | 18.73 | 17.80 | 18.14 | 1,107,358 | -0.47(-2.51%) |
Jan 23, 2014 | 19.23 | 19.23 | 18.49 | 18.60 | 807,007 | -0.63(-3.28%) |
Jan 22, 2014 | 19.23 | 19.34 | 19.16 | 19.23 | 408,163 | -0.01(-0.08%) |
Jan 21, 2014 | 19.08 | 19.29 | 18.91 | 19.25 | 573,629 | +0.36(+1.88%) |
Jan 17, 2014 | 18.83 | 18.89 | 18.89 | 18.89 | 469,037 | +0.09(+0.47%) |
Jan 16, 2014 | 19.27 | 19.41 | 18.78 | 18.80 | 693,613 | -0.55(-2.84%) |
Jan 15, 2014 | 19.36 | 19.66 | 19.19 | 19.35 | 879,203 | -0.01(-0.04%) |
Jan 14, 2014 | 19.36 | 19.58 | 19.21 | 19.36 | 559,685 | +0.14(+0.73%) |
Jan 13, 2014 | 19.32 | 19.62 | 19.06 | 19.22 | 444,077 | -0.21(-1.07%) |
Jan 10, 2014 | 19.55 | 19.55 | 19.21 | 19.43 | 289,698 | -0.13(-0.64%) |
Jan 09, 2014 | 19.61 | 19.68 | 19.39 | 19.55 | 275,913 | +0.04(+0.19%) |
Jan 08, 2014 | 19.36 | 19.53 | 19.29 | 19.52 | 300,171 | +0.08(+0.42%) |
Jan 07, 2014 | 19.37 | 19.66 | 19.24 | 19.44 | 374,334 | +0.22(+1.16%) |
Jan 06, 2014 | 19.45 | 19.61 | 19.18 | 19.21 | 475,644 | -0.17(-0.88%) |
Jan 03, 2014 | 19.41 | 19.60 | 19.21 | 19.38 | 467,363 | +0.00(+0.00%) |
Jan 02, 2014 | 19.81 | 19.81 | 19.28 | 19.38 | 488,670 | -0.44(-2.21%) |
Dec 31, 2013 | 19.99 | 19.82 | 19.82 | 19.82 | 259,872 | -0.14(-0.71%) |
Dec 30, 2013 | 19.93 | 20.11 | 19.82 | 19.96 | 382,555 | -0.04(-0.19%) |
Dec 27, 2013 | 20.08 | 20.20 | 19.88 | 20.00 | 217,383 | +0.03(+0.15%) |
Dec 26, 2013 | 20.10 | 20.17 | 19.94 | 19.97 | 233,975 | -0.05(-0.26%) |
Dec 24, 2013 | 19.99 | 20.21 | 19.99 | 20.02 | 127,725 | +0.00(+0.00%) |
Dec 23, 2013 | 19.72 | 20.05 | 19.43 | 20.02 | 503,329 | +0.43(+2.20%) |
Dec 20, 2013 | 19.25 | 19.68 | 19.12 | 19.59 | 1,336,890 | +0.42(+2.17%) |
Dec 19, 2013 | 19.45 | 19.61 | 19.10 | 19.18 | 356,978 | -0.29(-1.49%) |
Dec 18, 2013 | 19.06 | 19.46 | 18.86 | 19.46 | 410,784 | +0.49(+2.58%) |
Dec 17, 2013 | 19.13 | 19.13 | 18.78 | 18.98 | 279,013 | -0.14(-0.74%) |
Dec 16, 2013 | 18.85 | 19.15 | 18.72 | 19.12 | 460,123 | +0.41(+2.18%) |
Dec 13, 2013 | 18.82 | 18.95 | 18.54 | 18.71 | 370,362 | -0.02(-0.12%) |
Dec 12, 2013 | 18.68 | 18.89 | 18.59 | 18.73 | 539,341 | +0.09(+0.48%) |
Dec 11, 2013 | 19.19 | 19.23 | 18.60 | 18.64 | 504,282 | -0.45(-2.37%) |
Dec 10, 2013 | 19.29 | 19.41 | 19.04 | 19.09 | 408,900 | -0.29(-1.49%) |
Dec 09, 2013 | 19.53 | 19.62 | 19.35 | 19.38 | 520,759 | -0.15(-0.76%) |
Dec 06, 2013 | 19.48 | 19.69 | 19.43 | 19.53 | 0 | +0.20(+1.04%) |
Dec 05, 2013 | 19.20 | 19.38 | 19.20 | 19.33 | 0 | +0.01(+0.08%) |
Dec 04, 2013 | 19.28 | 19.58 | 19.14 | 19.32 | 0 | -0.26(-1.33%) |
Dec 03, 2013 | 20.05 | 20.16 | 19.46 | 19.58 | 0 | -0.59(-2.91%) |
Dec 02, 2013 | 20.44 | 20.72 | 20.11 | 20.16 | 428,001 | -0.33(-1.59%) |
Nov 29, 2013 | 20.60 | 20.63 | 20.24 | 20.49 | 0 | +0.03(+0.15%) |
Nov 27, 2013 | 20.18 | 20.46 | 20.01 | 20.46 | 0 | +0.35(+1.73%) |
Nov 26, 2013 | 19.99 | 20.15 | 19.80 | 20.11 | 0 | +0.47(+2.41%) |
Nov 25, 2013 | 19.55 | 19.83 | 19.55 | 19.64 | 291,793 | +0.16(+0.80%) |
Nov 22, 2013 | 19.23 | 19.53 | 19.10 | 19.48 | 0 | +0.27(+1.39%) |
Nov 21, 2013 | 18.81 | 19.24 | 18.75 | 19.21 | 265,086 | +0.51(+2.73%) |
Nov 20, 2013 | 18.73 | 18.82 | 18.53 | 18.70 | 123,019 | +0.02(+0.12%) |
Nov 19, 2013 | 18.75 | 18.84 | 18.52 | 18.68 | 374,191 | -0.06(-0.32%) |
Nov 18, 2013 | 18.76 | 19.05 | 18.65 | 18.74 | 0 | +0.01(+0.04%) |
Nov 15, 2013 | 18.70 | 18.78 | 18.50 | 18.73 | 0 | +0.01(+0.08%) |
Nov 14, 2013 | 18.62 | 18.79 | 18.54 | 18.72 | 265,001 | +0.06(+0.32%) |
Nov 13, 2013 | 18.30 | 18.66 | 18.21 | 18.66 | 0 | +0.27(+1.49%) |
Nov 12, 2013 | 18.58 | 18.59 | 18.25 | 18.39 | 0 | -0.30(-1.58%) |
Nov 11, 2013 | 18.91 | 18.91 | 18.50 | 18.68 | 0 | -0.22(-1.17%) |
Nov 08, 2013 | 17.97 | 18.91 | 17.97 | 18.90 | 0 | +0.93(+5.19%) |
Nov 07, 2013 | 18.54 | 18.67 | 17.96 | 17.97 | 281,152 | -0.51(-2.76%) |
Nov 06, 2013 | 18.50 | 18.65 | 18.27 | 18.48 | 223,315 | +0.14(+0.77%) |
Nov 05, 2013 | 18.26 | 18.55 | 18.13 | 18.34 | 258,669 | +0.02(+0.12%) |
Nov 04, 2013 | 18.23 | 18.39 | 18.05 | 18.32 | 297,067 | +0.18(+0.98%) |