Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.75 | 18.10 | 17.75 | 17.86 | 118,188 | -0.13(-0.72%) |
Jan 30, 2014 | 17.98 | 18.12 | 17.80 | 17.99 | 107,578 | +0.13(+0.73%) |
Jan 29, 2014 | 17.89 | 18.14 | 17.74 | 17.86 | 84,862 | -0.15(-0.83%) |
Jan 28, 2014 | 17.96 | 18.15 | 17.94 | 18.01 | 102,210 | +0.12(+0.67%) |
Jan 27, 2014 | 17.86 | 18.11 | 17.70 | 17.89 | 93,267 | +0.07(+0.39%) |
Jan 24, 2014 | 17.97 | 18.09 | 17.70 | 17.82 | 120,357 | -0.30(-1.66%) |
Jan 23, 2014 | 17.90 | 18.15 | 17.78 | 18.12 | 81,773 | +0.08(+0.44%) |
Jan 22, 2014 | 17.99 | 18.14 | 16.87 | 18.04 | 82,016 | +0.01(+0.06%) |
Jan 21, 2014 | 17.99 | 18.80 | 17.79 | 18.03 | 104,163 | +0.15(+0.84%) |
Jan 17, 2014 | 17.92 | 17.88 | 17.88 | 17.88 | 65,000 | -0.12(-0.67%) |
Jan 16, 2014 | 18.06 | 18.18 | 17.90 | 18.00 | 42,635 | -0.15(-0.83%) |
Jan 15, 2014 | 17.66 | 18.20 | 17.66 | 18.15 | 63,558 | +0.49(+2.77%) |
Jan 14, 2014 | 17.64 | 17.91 | 17.51 | 17.66 | 63,365 | +0.06(+0.34%) |
Jan 13, 2014 | 17.58 | 17.70 | 17.44 | 17.60 | 78,259 | -0.10(-0.56%) |
Jan 10, 2014 | 17.54 | 17.76 | 17.14 | 17.70 | 96,864 | +0.23(+1.32%) |
Jan 09, 2014 | 17.45 | 17.48 | 17.05 | 17.47 | 119,452 | +0.04(+0.23%) |
Jan 08, 2014 | 18.18 | 18.18 | 17.24 | 17.43 | 306,339 | -0.72(-3.97%) |
Jan 07, 2014 | 18.21 | 18.37 | 18.06 | 18.15 | 69,953 | -0.02(-0.11%) |
Jan 06, 2014 | 18.68 | 18.68 | 18.16 | 18.17 | 72,886 | -0.46(-2.47%) |
Jan 03, 2014 | 18.44 | 18.82 | 18.31 | 18.63 | 127,244 | +0.21(+1.14%) |
Jan 02, 2014 | 18.60 | 18.67 | 18.31 | 18.42 | 98,538 | -0.17(-0.91%) |
Dec 31, 2013 | 18.46 | 18.59 | 18.59 | 18.59 | 112,000 | +0.21(+1.14%) |
Dec 30, 2013 | 18.34 | 18.50 | 18.24 | 18.38 | 69,743 | -0.02(-0.11%) |
Dec 27, 2013 | 18.41 | 18.53 | 18.18 | 18.40 | 59,036 | +0.08(+0.44%) |
Dec 26, 2013 | 18.33 | 18.50 | 17.95 | 18.32 | 36,274 | +0.04(+0.22%) |
Dec 24, 2013 | 17.94 | 18.33 | 17.90 | 18.28 | 31,542 | +0.37(+2.07%) |
Dec 23, 2013 | 17.69 | 18.00 | 17.69 | 17.91 | 103,689 | +0.31(+1.76%) |
Dec 20, 2013 | 17.28 | 17.70 | 17.27 | 17.60 | 232,154 | +0.40(+2.33%) |
Dec 19, 2013 | 17.37 | 17.42 | 17.04 | 17.20 | 59,871 | -0.26(-1.49%) |
Dec 18, 2013 | 17.17 | 17.54 | 16.75 | 17.46 | 67,127 | +0.39(+2.28%) |
Dec 17, 2013 | 17.16 | 17.33 | 16.57 | 17.07 | 25,404 | -0.07(-0.41%) |
Dec 16, 2013 | 17.39 | 17.42 | 16.02 | 17.14 | 63,325 | -0.21(-1.21%) |
Dec 13, 2013 | 17.29 | 17.43 | 17.17 | 17.35 | 36,832 | +0.07(+0.41%) |
Dec 12, 2013 | 17.18 | 17.49 | 17.14 | 17.28 | 59,716 | +0.06(+0.35%) |
Dec 11, 2013 | 17.50 | 17.52 | 17.16 | 17.22 | 80,749 | -0.30(-1.71%) |
Dec 10, 2013 | 17.50 | 17.67 | 17.27 | 17.52 | 57,504 | -0.02(-0.11%) |
Dec 09, 2013 | 17.53 | 17.62 | 17.32 | 17.54 | 39,750 | -0.02(-0.11%) |
Dec 06, 2013 | 17.67 | 17.87 | 17.52 | 17.56 | 0 | +0.05(+0.29%) |
Dec 05, 2013 | 17.64 | 17.80 | 17.41 | 17.51 | 0 | -0.17(-0.96%) |
Dec 04, 2013 | 17.46 | 17.96 | 17.46 | 17.68 | 0 | +0.08(+0.45%) |
Dec 03, 2013 | 17.55 | 17.85 | 17.42 | 17.60 | 0 | -0.04(-0.23%) |
Dec 02, 2013 | 17.65 | 17.72 | 17.42 | 17.64 | 85,461 | -0.06(-0.34%) |
Nov 29, 2013 | 17.90 | 17.90 | 17.61 | 17.70 | 0 | -0.06(-0.34%) |
Nov 27, 2013 | 17.80 | 18.09 | 17.71 | 17.76 | 0 | +0.03(+0.17%) |
Nov 26, 2013 | 17.03 | 17.85 | 17.03 | 17.73 | 0 | +0.73(+4.29%) |
Nov 25, 2013 | 16.96 | 17.07 | 16.77 | 17.00 | 39,097 | +0.12(+0.71%) |
Nov 22, 2013 | 16.86 | 16.98 | 16.69 | 16.88 | 0 | -0.02(-0.12%) |
Nov 21, 2013 | 16.75 | 17.20 | 16.48 | 16.90 | 107,128 | +0.30(+1.81%) |
Nov 20, 2013 | 17.02 | 17.13 | 16.47 | 16.60 | 0 | -0.38(-2.24%) |
Nov 19, 2013 | 17.00 | 17.41 | 16.87 | 16.98 | 37,674 | +0.03(+0.18%) |
Nov 18, 2013 | 17.07 | 17.24 | 16.66 | 16.95 | 0 | -0.01(-0.06%) |
Nov 15, 2013 | 17.05 | 17.18 | 16.88 | 16.96 | 0 | -0.12(-0.70%) |
Nov 14, 2013 | 17.02 | 17.17 | 16.90 | 17.08 | 14,928 | +0.05(+0.29%) |
Nov 12, 2013 | 16.66 | 17.06 | 16.61 | 17.03 | 0 | +0.28(+1.67%) |
Nov 11, 2013 | 17.00 | 17.05 | 16.65 | 16.75 | 0 | -0.34(-1.99%) |
Nov 08, 2013 | 16.60 | 17.29 | 16.60 | 17.09 | 0 | +0.48(+2.89%) |
Nov 07, 2013 | 17.17 | 17.34 | 16.57 | 16.61 | 76,535 | -0.47(-2.75%) |
Nov 06, 2013 | 17.01 | 17.21 | 16.78 | 17.08 | 75,755 | +0.19(+1.12%) |
Nov 05, 2013 | 16.58 | 17.06 | 16.55 | 16.89 | 115,106 | +0.17(+1.02%) |
Nov 04, 2013 | 16.43 | 16.86 | 16.09 | 16.72 | 161,996 | +0.27(+1.64%) |