Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.55 | 17.75 | 17.53 | 17.64 | 47,694 | -0.16(-0.90%) |
Jan 30, 2014 | 17.72 | 17.94 | 17.55 | 17.80 | 60,856 | +0.10(+0.56%) |
Jan 29, 2014 | 18.01 | 18.16 | 17.66 | 17.70 | 191,289 | -0.49(-2.69%) |
Jan 28, 2014 | 18.15 | 18.32 | 18.11 | 18.19 | 49,290 | +0.04(+0.22%) |
Jan 27, 2014 | 18.60 | 18.68 | 18.10 | 18.15 | 66,920 | -0.39(-2.10%) |
Jan 24, 2014 | 18.70 | 18.85 | 18.50 | 18.54 | 92,090 | -0.32(-1.70%) |
Jan 23, 2014 | 18.89 | 19.09 | 18.77 | 18.86 | 55,299 | -0.16(-0.84%) |
Jan 22, 2014 | 18.90 | 19.03 | 18.83 | 19.02 | 30,644 | +0.17(+0.90%) |
Jan 21, 2014 | 18.84 | 19.02 | 18.51 | 18.85 | 66,143 | +0.01(+0.05%) |
Jan 17, 2014 | 18.69 | 18.84 | 18.84 | 18.84 | 100,200 | +0.17(+0.91%) |
Jan 16, 2014 | 19.17 | 19.17 | 18.50 | 18.67 | 43,079 | -0.57(-2.96%) |
Jan 15, 2014 | 18.56 | 19.30 | 18.56 | 19.24 | 62,218 | +0.68(+3.66%) |
Jan 14, 2014 | 18.64 | 18.71 | 18.50 | 18.56 | 66,297 | -0.05(-0.27%) |
Jan 13, 2014 | 18.55 | 18.76 | 18.50 | 18.61 | 92,183 | -0.02(-0.11%) |
Jan 10, 2014 | 18.61 | 18.80 | 18.46 | 18.63 | 81,772 | +0.10(+0.54%) |
Jan 09, 2014 | 18.50 | 18.61 | 18.48 | 18.53 | 44,986 | +0.06(+0.32%) |
Jan 08, 2014 | 18.69 | 18.69 | 18.37 | 18.47 | 46,255 | -0.29(-1.55%) |
Jan 07, 2014 | 18.57 | 18.95 | 18.54 | 18.76 | 65,131 | +0.34(+1.85%) |
Jan 06, 2014 | 18.57 | 18.85 | 18.37 | 18.42 | 67,865 | -0.06(-0.32%) |
Jan 03, 2014 | 18.26 | 18.53 | 18.20 | 18.48 | 46,954 | +0.23(+1.26%) |
Jan 02, 2014 | 18.43 | 18.46 | 18.20 | 18.25 | 49,383 | -0.24(-1.31%) |
Dec 31, 2013 | 18.35 | 18.49 | 18.49 | 18.49 | 51,600 | +0.09(+0.50%) |
Dec 30, 2013 | 18.46 | 18.56 | 18.38 | 18.40 | 35,610 | -0.06(-0.33%) |
Dec 27, 2013 | 18.40 | 18.50 | 18.31 | 18.46 | 81,132 | +0.18(+0.98%) |
Dec 26, 2013 | 18.46 | 18.48 | 18.28 | 18.28 | 60,097 | -0.16(-0.87%) |
Dec 24, 2013 | 18.00 | 18.69 | 17.92 | 18.44 | 149,916 | +0.44(+2.44%) |
Dec 23, 2013 | 17.93 | 18.06 | 17.86 | 18.00 | 88,376 | +0.05(+0.28%) |
Dec 20, 2013 | 18.40 | 18.40 | 17.90 | 17.95 | 204,901 | -0.48(-2.60%) |
Dec 19, 2013 | 18.54 | 18.79 | 18.40 | 18.43 | 93,370 | -0.17(-0.91%) |
Dec 18, 2013 | 18.92 | 19.01 | 18.26 | 18.60 | 181,695 | -0.33(-1.74%) |
Dec 17, 2013 | 20.30 | 20.33 | 18.57 | 18.93 | 361,505 | -1.62(-7.88%) |
Dec 16, 2013 | 20.54 | 20.55 | 20.40 | 20.55 | 78,939 | +0.03(+0.15%) |
Dec 13, 2013 | 20.42 | 20.60 | 20.42 | 20.52 | 51,719 | +0.06(+0.29%) |
Dec 12, 2013 | 20.56 | 20.59 | 20.43 | 20.46 | 45,413 | -0.03(-0.15%) |
Dec 11, 2013 | 20.48 | 20.52 | 20.42 | 20.49 | 76,927 | +0.03(+0.15%) |
Dec 10, 2013 | 20.42 | 20.55 | 20.35 | 20.46 | 79,111 | -0.04(-0.20%) |
Dec 09, 2013 | 20.64 | 20.64 | 20.18 | 20.50 | 168,267 | -0.00(-0.02%) |
Dec 06, 2013 | 20.55 | 20.57 | 20.35 | 20.50 | 0 | +0.11(+0.56%) |
Dec 05, 2013 | 20.53 | 20.54 | 20.36 | 20.39 | 0 | -0.11(-0.54%) |
Dec 04, 2013 | 20.40 | 20.52 | 20.25 | 20.50 | 0 | +0.10(+0.49%) |
Dec 03, 2013 | 20.33 | 20.65 | 20.18 | 20.40 | 0 | -0.02(-0.10%) |
Dec 02, 2013 | 20.85 | 20.99 | 20.35 | 20.42 | 0 | -0.37(-1.78%) |
Nov 29, 2013 | 21.00 | 21.00 | 20.72 | 20.79 | 0 | -0.04(-0.19%) |
Nov 27, 2013 | 20.87 | 20.99 | 20.72 | 20.83 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 20.75 | 21.00 | 20.64 | 20.83 | 0 | +0.13(+0.63%) |
Nov 25, 2013 | 20.80 | 20.93 | 20.69 | 20.70 | 24,559 | -0.13(-0.62%) |
Nov 22, 2013 | 20.90 | 20.95 | 20.63 | 20.83 | 0 | +0.03(+0.14%) |
Nov 21, 2013 | 20.69 | 20.88 | 20.50 | 20.80 | 34,711 | +0.14(+0.68%) |
Nov 20, 2013 | 20.74 | 20.74 | 20.40 | 20.66 | 0 | +0.04(+0.19%) |
Nov 19, 2013 | 20.59 | 20.94 | 20.12 | 20.62 | 50,044 | +0.02(+0.10%) |
Nov 18, 2013 | 20.66 | 20.90 | 20.47 | 20.60 | 0 | -0.04(-0.19%) |
Nov 15, 2013 | 20.45 | 20.65 | 20.45 | 20.64 | 0 | +0.14(+0.68%) |
Nov 14, 2013 | 20.41 | 20.56 | 20.35 | 20.50 | 0 | +0.00(+0.00%) |
Nov 12, 2013 | 20.48 | 20.61 | 20.36 | 20.50 | 0 | -0.01(-0.05%) |
Nov 11, 2013 | 20.50 | 20.60 | 20.38 | 20.51 | 0 | -0.25(-1.20%) |
Nov 08, 2013 | 20.12 | 20.88 | 20.12 | 20.76 | 0 | +0.62(+3.08%) |
Nov 07, 2013 | 20.54 | 20.54 | 19.82 | 20.14 | 74,520 | -0.36(-1.76%) |
Nov 06, 2013 | 20.37 | 20.61 | 20.30 | 20.50 | 14,550 | +0.17(+0.84%) |
Nov 05, 2013 | 20.37 | 20.57 | 20.05 | 20.33 | 0 | -0.07(-0.34%) |
Nov 04, 2013 | 20.18 | 20.68 | 19.74 | 20.40 | 61,424 | +0.22(+1.09%) |