Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.22 | 18.57 | 18.17 | 18.45 | 719,304 | -0.04(-0.24%) |
Jan 30, 2014 | 18.29 | 18.55 | 18.17 | 18.50 | 324,769 | +0.29(+1.60%) |
Jan 29, 2014 | 18.08 | 18.36 | 18.08 | 18.20 | 494,364 | -0.05(-0.29%) |
Jan 28, 2014 | 18.26 | 18.26 | 18.11 | 18.26 | 599,723 | +0.01(+0.04%) |
Jan 27, 2014 | 18.21 | 18.29 | 18.06 | 18.25 | 553,371 | +0.06(+0.33%) |
Jan 24, 2014 | 18.32 | 18.48 | 18.12 | 18.19 | 551,806 | -0.24(-1.30%) |
Jan 23, 2014 | 18.49 | 18.60 | 18.41 | 18.43 | 422,996 | -0.15(-0.81%) |
Jan 22, 2014 | 18.52 | 18.59 | 18.50 | 18.58 | 334,518 | +0.08(+0.45%) |
Jan 21, 2014 | 18.20 | 18.50 | 18.15 | 18.50 | 1,048,799 | +0.23(+1.25%) |
Jan 17, 2014 | 18.33 | 18.27 | 18.27 | 18.27 | 315,109 | -0.06(-0.32%) |
Jan 16, 2014 | 18.25 | 18.38 | 18.25 | 18.33 | 264,833 | +0.03(+0.16%) |
Jan 15, 2014 | 18.36 | 18.51 | 18.30 | 18.30 | 493,938 | -0.07(-0.36%) |
Jan 14, 2014 | 18.27 | 18.82 | 18.23 | 18.36 | 560,703 | +0.15(+0.82%) |
Jan 13, 2014 | 18.17 | 18.39 | 18.08 | 18.22 | 815,423 | -0.04(-0.24%) |
Jan 10, 2014 | 17.91 | 18.29 | 17.82 | 18.26 | 469,177 | +0.40(+2.25%) |
Jan 09, 2014 | 17.80 | 17.89 | 17.68 | 17.86 | 505,205 | +0.11(+0.63%) |
Jan 08, 2014 | 17.68 | 17.75 | 17.54 | 17.75 | 680,295 | +0.03(+0.17%) |
Jan 07, 2014 | 17.58 | 17.79 | 17.56 | 17.72 | 586,750 | +0.24(+1.36%) |
Jan 06, 2014 | 17.68 | 17.70 | 17.48 | 17.48 | 595,529 | -0.15(-0.84%) |
Jan 03, 2014 | 17.61 | 17.73 | 17.55 | 17.63 | 471,914 | +0.01(+0.08%) |
Jan 02, 2014 | 17.90 | 17.90 | 17.51 | 17.61 | 495,457 | -0.30(-1.70%) |
Dec 31, 2013 | 18.00 | 17.92 | 17.92 | 17.92 | 358,048 | -0.02(-0.12%) |
Dec 30, 2013 | 17.99 | 18.10 | 17.90 | 17.94 | 293,783 | -0.05(-0.29%) |
Dec 27, 2013 | 17.94 | 18.00 | 17.79 | 17.99 | 318,565 | +0.13(+0.71%) |
Dec 26, 2013 | 17.85 | 17.93 | 17.76 | 17.87 | 307,490 | +0.04(+0.21%) |
Dec 24, 2013 | 17.74 | 17.95 | 17.65 | 17.83 | 224,434 | +0.05(+0.29%) |
Dec 23, 2013 | 17.89 | 17.92 | 17.73 | 17.78 | 508,712 | +0.07(+0.42%) |
Dec 20, 2013 | 17.52 | 17.77 | 17.52 | 17.70 | 983,427 | +0.18(+1.02%) |
Dec 19, 2013 | 17.70 | 17.76 | 17.47 | 17.53 | 589,242 | -0.22(-1.26%) |
Dec 18, 2013 | 17.51 | 17.75 | 17.31 | 17.75 | 495,132 | +0.24(+1.36%) |
Dec 17, 2013 | 17.47 | 17.52 | 17.40 | 17.51 | 687,741 | +0.04(+0.26%) |
Dec 16, 2013 | 17.39 | 17.64 | 17.35 | 17.47 | 476,697 | +0.10(+0.60%) |
Dec 13, 2013 | 17.28 | 17.43 | 17.21 | 17.36 | 705,113 | +0.10(+0.56%) |
Dec 12, 2013 | 17.08 | 17.40 | 17.08 | 17.27 | 1,247,941 | +0.26(+1.53%) |
Dec 11, 2013 | 17.15 | 17.18 | 16.92 | 17.01 | 587,356 | -0.18(-1.04%) |
Dec 10, 2013 | 17.47 | 17.53 | 17.18 | 17.18 | 871,681 | -0.36(-2.03%) |
Dec 09, 2013 | 17.50 | 17.67 | 17.24 | 17.54 | 1,529,856 | -0.03(-0.17%) |
Dec 06, 2013 | 17.24 | 17.58 | 17.09 | 17.57 | 1,044,795 | +0.42(+2.43%) |
Dec 05, 2013 | 17.26 | 17.30 | 17.10 | 17.15 | 569,067 | -0.10(-0.60%) |
Dec 04, 2013 | 16.96 | 17.30 | 16.88 | 17.26 | 623,923 | +0.20(+1.18%) |
Dec 03, 2013 | 17.13 | 17.26 | 16.98 | 17.06 | 1,494,619 | -0.15(-0.86%) |
Dec 02, 2013 | 17.30 | 17.35 | 17.13 | 17.21 | 639,346 | -0.08(-0.47%) |
Nov 29, 2013 | 17.26 | 17.35 | 17.21 | 17.29 | 349,993 | +0.04(+0.26%) |
Nov 27, 2013 | 17.21 | 17.30 | 17.15 | 17.24 | 448,396 | +0.07(+0.43%) |
Nov 26, 2013 | 17.22 | 17.22 | 17.04 | 17.17 | 503,810 | -0.08(-0.47%) |
Nov 25, 2013 | 17.30 | 17.41 | 17.21 | 17.25 | 332,930 | -0.08(-0.47%) |
Nov 22, 2013 | 17.25 | 17.38 | 17.19 | 17.33 | 446,630 | +0.04(+0.22%) |
Nov 21, 2013 | 17.06 | 17.33 | 17.03 | 17.30 | 424,919 | +0.22(+1.26%) |
Nov 20, 2013 | 17.17 | 17.24 | 17.04 | 17.08 | 293,525 | -0.04(-0.26%) |
Nov 19, 2013 | 17.16 | 17.30 | 17.09 | 17.12 | 451,907 | -0.08(-0.48%) |
Nov 18, 2013 | 17.23 | 17.33 | 17.06 | 17.21 | 517,236 | -0.01(-0.04%) |
Nov 15, 2013 | 17.23 | 17.25 | 17.04 | 17.21 | 379,886 | -0.04(-0.26%) |
Nov 14, 2013 | 17.12 | 17.29 | 17.07 | 17.26 | 244,707 | +0.15(+0.87%) |
Nov 12, 2013 | 17.30 | 17.39 | 17.08 | 17.11 | 376,716 | -0.25(-1.45%) |
Nov 11, 2013 | 17.31 | 17.47 | 17.21 | 17.36 | 591,005 | +0.07(+0.39%) |
Nov 08, 2013 | 17.15 | 17.41 | 16.98 | 17.30 | 545,803 | +0.13(+0.74%) |
Nov 07, 2013 | 17.47 | 17.54 | 17.14 | 17.17 | 490,525 | -0.28(-1.62%) |
Nov 06, 2013 | 17.53 | 17.64 | 17.40 | 17.45 | 339,093 | +0.04(+0.21%) |
Nov 05, 2013 | 17.56 | 17.66 | 17.41 | 17.41 | 397,331 | -0.22(-1.22%) |
Nov 04, 2013 | 17.77 | 17.79 | 17.45 | 17.63 | 498,506 | -0.06(-0.36%) |