Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.97 | 17.75 | 16.97 | 17.72 | 39,220 | +0.41(+2.39%) |
Jan 30, 2014 | 17.37 | 17.63 | 17.14 | 17.31 | 19,605 | +0.15(+0.86%) |
Jan 29, 2014 | 17.27 | 17.85 | 16.80 | 17.16 | 31,709 | -0.21(-1.22%) |
Jan 28, 2014 | 17.13 | 17.54 | 17.13 | 17.37 | 37,848 | +0.31(+1.83%) |
Jan 27, 2014 | 17.07 | 17.18 | 16.81 | 17.06 | 43,462 | +0.17(+1.03%) |
Jan 24, 2014 | 17.32 | 17.42 | 16.81 | 16.88 | 69,000 | -0.59(-3.37%) |
Jan 23, 2014 | 17.80 | 17.80 | 17.19 | 17.47 | 54,938 | -0.51(-2.81%) |
Jan 22, 2014 | 17.96 | 18.00 | 17.70 | 17.98 | 31,485 | +0.09(+0.51%) |
Jan 21, 2014 | 17.54 | 18.08 | 17.48 | 17.89 | 28,912 | +0.41(+2.37%) |
Jan 17, 2014 | 17.70 | 17.47 | 17.47 | 17.47 | 41,433 | +0.08(+0.48%) |
Jan 16, 2014 | 17.43 | 17.70 | 17.27 | 17.39 | 18,450 | -0.30(-1.72%) |
Jan 15, 2014 | 17.54 | 17.70 | 17.31 | 17.69 | 16,557 | +0.16(+0.89%) |
Jan 14, 2014 | 17.43 | 17.70 | 17.22 | 17.54 | 28,156 | +0.12(+0.69%) |
Jan 13, 2014 | 17.31 | 17.43 | 16.99 | 17.42 | 61,341 | +0.08(+0.48%) |
Jan 10, 2014 | 17.28 | 17.43 | 16.91 | 17.33 | 51,572 | -0.04(-0.21%) |
Jan 09, 2014 | 17.26 | 17.77 | 17.16 | 17.37 | 31,058 | +0.16(+0.91%) |
Jan 08, 2014 | 17.21 | 17.32 | 16.82 | 17.21 | 148,846 | +0.03(+0.16%) |
Jan 07, 2014 | 17.23 | 17.54 | 17.02 | 17.19 | 54,290 | -0.01(-0.05%) |
Jan 06, 2014 | 18.09 | 18.09 | 17.15 | 17.20 | 48,299 | -0.74(-4.15%) |
Jan 03, 2014 | 18.04 | 18.75 | 17.83 | 17.94 | 24,270 | -0.02(-0.10%) |
Jan 02, 2014 | 18.31 | 18.48 | 17.68 | 17.96 | 32,760 | -0.51(-2.74%) |
Dec 31, 2013 | 18.80 | 18.46 | 18.46 | 18.46 | 72,971 | -0.31(-1.66%) |
Dec 30, 2013 | 18.12 | 18.98 | 18.12 | 18.78 | 30,891 | +0.60(+3.29%) |
Dec 27, 2013 | 18.54 | 18.87 | 18.16 | 18.18 | 24,088 | -0.30(-1.64%) |
Dec 26, 2013 | 18.99 | 19.23 | 18.46 | 18.48 | 20,817 | -0.48(-2.52%) |
Dec 24, 2013 | 18.42 | 19.08 | 18.31 | 18.96 | 12,323 | +0.49(+2.64%) |
Dec 23, 2013 | 17.77 | 18.60 | 17.73 | 18.47 | 61,770 | +0.76(+4.31%) |
Dec 20, 2013 | 17.12 | 18.16 | 16.78 | 17.71 | 218,168 | +0.67(+3.94%) |
Dec 19, 2013 | 17.24 | 17.24 | 16.79 | 17.04 | 29,907 | -0.17(-1.01%) |
Dec 18, 2013 | 17.08 | 17.21 | 16.74 | 17.21 | 27,064 | +0.22(+1.30%) |
Dec 17, 2013 | 16.88 | 17.11 | 16.85 | 16.99 | 23,764 | +0.17(+0.98%) |
Dec 16, 2013 | 16.86 | 17.07 | 16.79 | 16.83 | 54,543 | +0.05(+0.27%) |
Dec 13, 2013 | 16.48 | 17.02 | 16.48 | 16.78 | 30,928 | +0.06(+0.33%) |
Dec 12, 2013 | 16.74 | 16.86 | 16.64 | 16.73 | 34,886 | +0.06(+0.33%) |
Dec 11, 2013 | 16.93 | 17.06 | 16.63 | 16.67 | 57,318 | -0.34(-2.00%) |
Dec 10, 2013 | 16.88 | 17.13 | 16.88 | 17.01 | 48,458 | +0.09(+0.54%) |
Dec 09, 2013 | 16.72 | 16.96 | 16.72 | 16.92 | 58,489 | +0.22(+1.32%) |
Dec 06, 2013 | 16.53 | 16.97 | 16.40 | 16.70 | 0 | +0.38(+2.31%) |
Dec 05, 2013 | 16.06 | 16.41 | 15.94 | 16.32 | 0 | +0.32(+2.01%) |
Dec 04, 2013 | 16.08 | 16.43 | 15.83 | 16.00 | 0 | -0.11(-0.69%) |
Dec 03, 2013 | 16.05 | 16.36 | 15.99 | 16.11 | 0 | -0.01(-0.06%) |
Dec 02, 2013 | 16.37 | 16.37 | 15.69 | 16.12 | 0 | -0.20(-1.24%) |
Nov 29, 2013 | 16.74 | 16.77 | 16.17 | 16.32 | 0 | -0.38(-2.26%) |
Nov 27, 2013 | 16.23 | 16.73 | 16.23 | 16.70 | 0 | +0.53(+3.30%) |
Nov 26, 2013 | 15.33 | 16.29 | 15.02 | 16.17 | 0 | +0.89(+5.84%) |
Nov 25, 2013 | 15.93 | 16.12 | 15.17 | 15.27 | 0 | -0.73(-4.54%) |
Nov 22, 2013 | 15.98 | 16.29 | 15.73 | 16.00 | 0 | +0.06(+0.40%) |
Nov 21, 2013 | 15.49 | 16.16 | 15.37 | 15.94 | 59,284 | +0.55(+3.59%) |
Nov 20, 2013 | 15.40 | 15.59 | 15.26 | 15.38 | 0 | +0.09(+0.60%) |
Nov 19, 2013 | 15.92 | 16.13 | 15.18 | 15.29 | 57,038 | -0.67(-4.20%) |
Nov 18, 2013 | 16.06 | 16.28 | 15.63 | 15.96 | 0 | -0.05(-0.29%) |
Nov 15, 2013 | 16.20 | 16.21 | 15.88 | 16.01 | 0 | -0.23(-1.42%) |
Nov 14, 2013 | 16.75 | 16.75 | 16.20 | 16.24 | 0 | -0.48(-2.86%) |
Nov 13, 2013 | 16.40 | 16.74 | 16.20 | 16.72 | 30,652 | +0.25(+1.51%) |
Nov 12, 2013 | 16.73 | 16.78 | 16.36 | 16.47 | 0 | -0.27(-1.59%) |
Nov 11, 2013 | 16.39 | 16.97 | 16.18 | 16.74 | 0 | +0.24(+1.45%) |
Nov 08, 2013 | 16.17 | 17.05 | 16.17 | 16.50 | 0 | +0.34(+2.11%) |
Nov 07, 2013 | 17.33 | 17.35 | 16.13 | 16.16 | 110,715 | -1.07(-6.19%) |
Nov 06, 2013 | 17.09 | 17.49 | 16.83 | 17.22 | 66,615 | +0.21(+1.24%) |
Nov 05, 2013 | 16.65 | 17.13 | 16.64 | 17.01 | 0 | +0.19(+1.15%) |
Nov 04, 2013 | 16.31 | 17.30 | 16.23 | 16.82 | 167,244 | +0.52(+3.22%) |