Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.25 | 19.10 | 18.00 | 18.77 | 290,790 | +0.29(+1.57%) |
Jan 30, 2014 | 18.07 | 18.81 | 18.07 | 18.48 | 228,852 | +0.53(+2.95%) |
Jan 29, 2014 | 18.22 | 18.71 | 17.76 | 17.95 | 273,625 | -0.42(-2.29%) |
Jan 28, 2014 | 16.62 | 19.39 | 16.62 | 18.37 | 804,938 | +2.12(+13.05%) |
Jan 27, 2014 | 16.49 | 16.49 | 15.20 | 16.25 | 392,738 | -0.26(-1.57%) |
Jan 24, 2014 | 16.63 | 16.86 | 16.27 | 16.51 | 238,669 | -0.17(-1.02%) |
Jan 23, 2014 | 16.83 | 16.83 | 16.45 | 16.68 | 216,468 | -0.24(-1.42%) |
Jan 22, 2014 | 17.50 | 17.70 | 16.57 | 16.92 | 317,815 | -0.48(-2.76%) |
Jan 21, 2014 | 17.64 | 17.75 | 17.20 | 17.40 | 111,537 | -0.15(-0.85%) |
Jan 17, 2014 | 17.57 | 17.55 | 17.55 | 17.55 | 112,300 | -0.09(-0.51%) |
Jan 16, 2014 | 17.97 | 18.01 | 17.46 | 17.64 | 104,416 | -0.37(-2.05%) |
Jan 15, 2014 | 18.03 | 18.27 | 17.94 | 18.01 | 109,568 | -0.02(-0.11%) |
Jan 14, 2014 | 17.79 | 18.12 | 17.55 | 18.03 | 171,175 | +0.34(+1.92%) |
Jan 13, 2014 | 18.72 | 18.78 | 17.43 | 17.69 | 192,841 | -0.95(-5.10%) |
Jan 10, 2014 | 18.71 | 18.80 | 18.38 | 18.64 | 166,810 | -0.06(-0.32%) |
Jan 09, 2014 | 18.64 | 18.93 | 18.51 | 18.70 | 220,750 | +0.26(+1.41%) |
Jan 08, 2014 | 17.59 | 18.70 | 17.58 | 18.44 | 434,681 | +0.81(+4.59%) |
Jan 07, 2014 | 17.43 | 17.83 | 17.26 | 17.63 | 176,034 | +0.32(+1.85%) |
Jan 06, 2014 | 17.29 | 17.40 | 16.97 | 17.31 | 153,584 | +0.11(+0.64%) |
Jan 03, 2014 | 17.11 | 17.24 | 17.01 | 17.20 | 110,006 | +0.10(+0.58%) |
Jan 02, 2014 | 17.72 | 17.84 | 17.01 | 17.10 | 103,859 | -0.73(-4.09%) |
Dec 31, 2013 | 17.75 | 17.83 | 17.83 | 17.83 | 166,000 | +0.15(+0.85%) |
Dec 30, 2013 | 17.57 | 17.82 | 17.52 | 17.68 | 111,631 | +0.06(+0.34%) |
Dec 27, 2013 | 17.68 | 17.85 | 17.41 | 17.62 | 103,004 | +0.04(+0.23%) |
Dec 26, 2013 | 17.56 | 17.65 | 17.40 | 17.58 | 139,842 | +0.09(+0.51%) |
Dec 24, 2013 | 17.41 | 17.83 | 17.29 | 17.49 | 93,175 | +0.05(+0.29%) |
Dec 23, 2013 | 17.92 | 17.92 | 16.57 | 17.44 | 510,294 | -0.49(-2.73%) |
Dec 20, 2013 | 17.02 | 17.96 | 16.89 | 17.93 | 449,086 | +1.03(+6.09%) |
Dec 19, 2013 | 17.63 | 17.67 | 16.77 | 16.90 | 174,714 | -0.74(-4.20%) |
Dec 18, 2013 | 17.62 | 17.78 | 17.19 | 17.64 | 170,867 | -0.06(-0.34%) |
Dec 17, 2013 | 18.13 | 18.20 | 17.45 | 17.70 | 199,136 | -0.39(-2.16%) |
Dec 16, 2013 | 18.49 | 18.60 | 17.72 | 18.09 | 218,462 | -0.30(-1.63%) |
Dec 13, 2013 | 18.27 | 18.59 | 18.25 | 18.39 | 164,565 | +0.21(+1.16%) |
Dec 12, 2013 | 18.22 | 18.42 | 18.06 | 18.18 | 168,205 | -0.01(-0.05%) |
Dec 11, 2013 | 18.00 | 18.43 | 17.98 | 18.19 | 257,071 | +0.23(+1.28%) |
Dec 10, 2013 | 19.03 | 19.11 | 17.69 | 17.96 | 388,164 | -1.19(-6.21%) |
Dec 09, 2013 | 18.98 | 19.35 | 18.83 | 19.15 | 183,295 | +0.25(+1.32%) |
Dec 06, 2013 | 18.79 | 19.06 | 18.63 | 18.90 | 341,041 | +0.33(+1.78%) |
Dec 05, 2013 | 18.70 | 18.81 | 18.38 | 18.57 | 213,318 | -0.12(-0.64%) |
Dec 04, 2013 | 18.76 | 19.13 | 18.33 | 18.69 | 194,557 | -0.14(-0.74%) |
Dec 03, 2013 | 18.91 | 19.00 | 18.64 | 18.83 | 195,378 | -0.10(-0.53%) |
Dec 02, 2013 | 19.46 | 19.67 | 18.54 | 18.93 | 278,738 | -0.57(-2.92%) |
Nov 29, 2013 | 19.47 | 19.68 | 19.47 | 19.50 | 124,402 | +0.19(+0.98%) |
Nov 27, 2013 | 19.21 | 19.37 | 19.18 | 19.31 | 355,487 | +0.16(+0.84%) |
Nov 26, 2013 | 19.44 | 19.53 | 19.08 | 19.15 | 265,878 | -0.29(-1.49%) |
Nov 25, 2013 | 19.51 | 19.74 | 19.42 | 19.44 | 211,098 | +0.10(+0.52%) |
Nov 22, 2013 | 19.53 | 19.65 | 19.22 | 19.34 | 294,215 | -0.15(-0.77%) |
Nov 21, 2013 | 19.48 | 19.58 | 19.36 | 19.49 | 242,075 | +0.12(+0.62%) |
Nov 20, 2013 | 19.27 | 19.70 | 19.11 | 19.37 | 306,551 | +0.18(+0.94%) |
Nov 19, 2013 | 19.21 | 19.27 | 18.94 | 19.19 | 250,451 | +0.06(+0.31%) |
Nov 18, 2013 | 18.92 | 19.56 | 18.92 | 19.13 | 490,776 | +0.29(+1.54%) |
Nov 15, 2013 | 18.74 | 19.18 | 18.53 | 18.84 | 228,564 | +0.14(+0.75%) |
Nov 14, 2013 | 18.85 | 18.95 | 18.48 | 18.70 | 238,946 | -0.09(-0.48%) |
Nov 13, 2013 | 18.72 | 18.90 | 18.56 | 18.79 | 267,151 | -0.04(-0.21%) |
Nov 12, 2013 | 19.00 | 19.22 | 18.68 | 18.83 | 420,762 | -0.17(-0.89%) |
Nov 11, 2013 | 19.16 | 19.46 | 18.69 | 19.00 | 340,678 | -0.14(-0.73%) |
Nov 08, 2013 | 17.30 | 19.18 | 17.18 | 19.14 | 978,796 | +1.81(+10.44%) |
Nov 07, 2013 | 17.61 | 17.65 | 17.29 | 17.33 | 154,027 | -0.27(-1.53%) |
Nov 06, 2013 | 17.88 | 17.94 | 17.30 | 17.60 | 164,576 | -0.16(-0.90%) |
Nov 05, 2013 | 17.80 | 17.97 | 17.42 | 17.76 | 349,060 | -0.33(-1.82%) |
Nov 04, 2013 | 17.39 | 18.44 | 17.28 | 18.09 | 554,617 | +0.83(+4.81%) |