Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.03 | 18.35 | 18.03 | 18.21 | 93,918 | -0.05(-0.28%) |
Jan 30, 2014 | 18.20 | 18.47 | 18.17 | 18.26 | 89,355 | +0.22(+1.20%) |
Jan 29, 2014 | 18.13 | 18.25 | 18.02 | 18.04 | 91,387 | -0.17(-0.91%) |
Jan 28, 2014 | 18.24 | 18.29 | 18.15 | 18.21 | 121,766 | +0.04(+0.24%) |
Jan 27, 2014 | 18.59 | 18.62 | 18.16 | 18.17 | 79,942 | -0.35(-1.89%) |
Jan 24, 2014 | 18.75 | 18.78 | 18.47 | 18.52 | 83,458 | -0.28(-1.49%) |
Jan 23, 2014 | 18.45 | 18.80 | 18.45 | 18.80 | 128,770 | +0.31(+1.69%) |
Jan 22, 2014 | 18.45 | 18.58 | 18.44 | 18.48 | 128,156 | +0.03(+0.14%) |
Jan 21, 2014 | 18.38 | 18.47 | 18.32 | 18.46 | 83,149 | +0.14(+0.76%) |
Jan 17, 2014 | 18.36 | 18.32 | 18.32 | 18.32 | 75,202 | -0.06(-0.31%) |
Jan 16, 2014 | 18.22 | 18.46 | 18.18 | 18.38 | 99,859 | +0.10(+0.56%) |
Jan 15, 2014 | 18.21 | 18.34 | 18.20 | 18.27 | 120,231 | +0.06(+0.35%) |
Jan 14, 2014 | 18.19 | 18.40 | 18.06 | 18.21 | 104,985 | +0.05(+0.28%) |
Jan 13, 2014 | 18.16 | 18.27 | 18.02 | 18.16 | 68,316 | -0.09(-0.49%) |
Jan 10, 2014 | 18.11 | 18.32 | 17.93 | 18.25 | 230,951 | +0.18(+0.99%) |
Jan 09, 2014 | 18.22 | 18.22 | 18.00 | 18.07 | 103,678 | -0.15(-0.80%) |
Jan 08, 2014 | 18.57 | 18.66 | 18.08 | 18.22 | 100,645 | -0.41(-2.22%) |
Jan 07, 2014 | 18.73 | 18.80 | 18.52 | 18.63 | 157,841 | -0.02(-0.10%) |
Jan 06, 2014 | 18.54 | 18.78 | 18.42 | 18.65 | 122,204 | +0.13(+0.69%) |
Jan 03, 2014 | 18.36 | 18.57 | 18.36 | 18.52 | 78,807 | +0.16(+0.87%) |
Jan 02, 2014 | 18.48 | 18.52 | 18.26 | 18.36 | 100,848 | -0.12(-0.65%) |
Dec 31, 2013 | 18.28 | 18.48 | 18.48 | 18.48 | 159,667 | +0.19(+1.04%) |
Dec 30, 2013 | 18.31 | 18.43 | 18.23 | 18.29 | 84,014 | +0.06(+0.31%) |
Dec 27, 2013 | 18.43 | 18.45 | 18.11 | 18.24 | 170,285 | -0.10(-0.56%) |
Dec 26, 2013 | 18.42 | 18.67 | 18.29 | 18.34 | 101,213 | +0.05(+0.28%) |
Dec 24, 2013 | 18.20 | 18.35 | 18.20 | 18.29 | 48,722 | +0.06(+0.35%) |
Dec 23, 2013 | 18.14 | 18.41 | 18.13 | 18.22 | 132,753 | +0.09(+0.49%) |
Dec 20, 2013 | 17.68 | 18.14 | 17.62 | 18.13 | 445,659 | +0.45(+2.52%) |
Dec 19, 2013 | 18.20 | 18.28 | 17.68 | 17.69 | 100,009 | -0.51(-2.80%) |
Dec 18, 2013 | 17.98 | 18.39 | 17.74 | 18.20 | 239,482 | +0.35(+1.96%) |
Dec 17, 2013 | 17.90 | 17.93 | 17.72 | 17.85 | 140,900 | +0.00(+0.00%) |
Dec 16, 2013 | 17.63 | 17.89 | 17.43 | 17.85 | 129,633 | +0.30(+1.68%) |
Dec 13, 2013 | 17.55 | 17.73 | 17.41 | 17.55 | 143,586 | -0.04(-0.25%) |
Dec 12, 2013 | 17.57 | 17.72 | 17.41 | 17.60 | 201,323 | +0.06(+0.32%) |
Dec 11, 2013 | 17.68 | 17.75 | 17.52 | 17.54 | 242,340 | -0.12(-0.68%) |
Dec 10, 2013 | 17.75 | 17.85 | 17.60 | 17.66 | 184,496 | -0.06(-0.35%) |
Dec 09, 2013 | 17.73 | 17.73 | 17.53 | 17.72 | 196,845 | -0.03(-0.18%) |
Dec 06, 2013 | 17.80 | 18.05 | 17.73 | 17.75 | 200,485 | +0.04(+0.25%) |
Dec 05, 2013 | 17.75 | 17.88 | 17.69 | 17.71 | 279,443 | -0.13(-0.74%) |
Dec 04, 2013 | 17.79 | 18.02 | 17.72 | 17.84 | 327,614 | -0.01(-0.07%) |
Dec 03, 2013 | 17.90 | 18.05 | 17.79 | 17.85 | 334,989 | -0.16(-0.91%) |
Dec 02, 2013 | 18.37 | 18.41 | 17.79 | 18.02 | 331,783 | -0.38(-2.05%) |
Nov 29, 2013 | 18.58 | 18.61 | 18.39 | 18.39 | 141,661 | -0.09(-0.48%) |
Nov 27, 2013 | 18.55 | 18.68 | 18.31 | 18.48 | 392,878 | -0.12(-0.64%) |
Nov 26, 2013 | 18.49 | 18.75 | 18.35 | 18.60 | 381,181 | +0.08(+0.44%) |
Nov 25, 2013 | 18.28 | 18.57 | 18.24 | 18.52 | 1,049,305 | +0.23(+1.27%) |
Nov 22, 2013 | 18.10 | 18.32 | 17.89 | 18.29 | 2,779,140 | -0.90(-4.68%) |
Nov 21, 2013 | 19.26 | 19.26 | 19.12 | 19.18 | 150,005 | +0.02(+0.10%) |
Nov 20, 2013 | 19.51 | 19.62 | 19.07 | 19.17 | 117,539 | -0.24(-1.26%) |
Nov 19, 2013 | 19.59 | 19.71 | 19.31 | 19.41 | 80,095 | -0.23(-1.18%) |
Nov 18, 2013 | 19.83 | 19.95 | 19.57 | 19.64 | 55,540 | -0.11(-0.57%) |
Nov 15, 2013 | 19.65 | 19.81 | 19.56 | 19.76 | 135,014 | +0.07(+0.35%) |
Nov 14, 2013 | 19.72 | 19.87 | 19.66 | 19.69 | 66,055 | +0.01(+0.06%) |
Nov 13, 2013 | 19.58 | 19.81 | 19.44 | 19.67 | 70,748 | +0.02(+0.10%) |
Nov 12, 2013 | 19.59 | 19.71 | 19.42 | 19.66 | 50,877 | +0.01(+0.06%) |
Nov 11, 2013 | 19.92 | 19.99 | 19.57 | 19.64 | 79,894 | -0.33(-1.67%) |
Nov 08, 2013 | 20.15 | 20.17 | 19.80 | 19.98 | 62,651 | -0.21(-1.06%) |
Nov 07, 2013 | 20.20 | 20.28 | 20.02 | 20.19 | 77,096 | +0.09(+0.44%) |
Nov 06, 2013 | 20.01 | 20.18 | 19.96 | 20.10 | 76,571 | +0.13(+0.66%) |
Nov 05, 2013 | 20.03 | 20.16 | 19.91 | 19.97 | 149,064 | -0.12(-0.59%) |
Nov 04, 2013 | 20.03 | 20.09 | 19.94 | 20.09 | 132,730 | +0.06(+0.31%) |