Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.55 | 18.89 | 18.44 | 18.74 | 809,004 | +0.04(+0.19%) |
Jan 30, 2014 | 18.60 | 18.76 | 18.48 | 18.71 | 560,238 | +0.21(+1.13%) |
Jan 29, 2014 | 18.59 | 18.76 | 18.44 | 18.50 | 1,197,692 | -0.25(-1.31%) |
Jan 28, 2014 | 18.84 | 18.89 | 18.58 | 18.74 | 1,027,422 | -0.07(-0.38%) |
Jan 27, 2014 | 18.75 | 19.02 | 18.66 | 18.82 | 1,117,035 | +0.09(+0.46%) |
Jan 24, 2014 | 18.67 | 18.83 | 18.63 | 18.73 | 1,114,597 | -0.07(-0.35%) |
Jan 23, 2014 | 18.78 | 18.89 | 18.62 | 18.79 | 1,070,235 | -0.04(-0.19%) |
Jan 22, 2014 | 18.82 | 18.96 | 18.73 | 18.83 | 654,323 | +0.01(+0.04%) |
Jan 21, 2014 | 19.40 | 19.40 | 18.70 | 18.82 | 985,786 | -0.39(-2.03%) |
Jan 17, 2014 | 19.23 | 19.21 | 19.21 | 19.21 | 439,636 | +0.01(+0.04%) |
Jan 16, 2014 | 19.13 | 19.36 | 19.08 | 19.21 | 558,423 | +0.08(+0.42%) |
Jan 15, 2014 | 19.18 | 19.38 | 19.12 | 19.13 | 1,100,159 | -0.06(-0.30%) |
Jan 14, 2014 | 19.31 | 19.38 | 19.05 | 19.18 | 1,216,983 | -0.10(-0.52%) |
Jan 13, 2014 | 19.57 | 19.70 | 19.21 | 19.29 | 998,180 | -0.36(-1.84%) |
Jan 10, 2014 | 19.80 | 19.92 | 19.59 | 19.65 | 1,100,929 | -0.09(-0.48%) |
Jan 09, 2014 | 19.91 | 19.91 | 19.59 | 19.74 | 790,930 | -0.14(-0.69%) |
Jan 08, 2014 | 19.86 | 19.92 | 19.65 | 19.88 | 1,175,495 | -0.04(-0.22%) |
Jan 07, 2014 | 19.89 | 20.04 | 19.72 | 19.92 | 1,040,052 | +0.06(+0.33%) |
Jan 06, 2014 | 19.94 | 20.05 | 19.73 | 19.86 | 630,975 | -0.06(-0.33%) |
Jan 03, 2014 | 20.12 | 20.23 | 19.85 | 19.92 | 637,211 | -0.20(-0.97%) |
Jan 02, 2014 | 20.28 | 20.38 | 19.97 | 20.12 | 1,145,986 | -0.27(-1.35%) |
Dec 31, 2013 | 20.33 | 20.39 | 20.39 | 20.39 | 590,653 | +0.08(+0.39%) |
Dec 30, 2013 | 20.21 | 20.38 | 20.19 | 20.31 | 382,718 | +0.10(+0.50%) |
Dec 27, 2013 | 20.33 | 20.33 | 20.14 | 20.21 | 754,893 | -0.02(-0.11%) |
Dec 26, 2013 | 20.46 | 20.66 | 20.20 | 20.23 | 872,431 | -0.20(-0.99%) |
Dec 24, 2013 | 20.35 | 20.60 | 20.33 | 20.43 | 560,131 | +0.08(+0.39%) |
Dec 23, 2013 | 20.12 | 20.38 | 19.99 | 20.36 | 1,030,448 | +0.35(+1.77%) |
Dec 20, 2013 | 19.89 | 20.17 | 19.89 | 20.00 | 2,743,349 | +0.17(+0.84%) |
Dec 19, 2013 | 19.99 | 20.07 | 19.81 | 19.83 | 635,394 | -0.23(-1.15%) |
Dec 18, 2013 | 19.70 | 20.21 | 19.70 | 20.07 | 1,529,905 | +0.36(+1.84%) |
Dec 17, 2013 | 19.75 | 19.75 | 19.48 | 19.70 | 817,336 | -0.01(-0.07%) |
Dec 16, 2013 | 19.83 | 19.92 | 19.65 | 19.72 | 881,416 | -0.07(-0.37%) |
Dec 13, 2013 | 19.65 | 19.90 | 19.65 | 19.79 | 1,046,038 | +0.17(+0.85%) |
Dec 12, 2013 | 19.52 | 19.64 | 19.44 | 19.62 | 846,802 | +0.09(+0.44%) |
Dec 11, 2013 | 19.87 | 19.94 | 19.49 | 19.54 | 895,618 | -0.35(-1.75%) |
Dec 10, 2013 | 19.83 | 20.31 | 19.81 | 19.89 | 2,175,566 | +0.00(+0.00%) |
Dec 09, 2013 | 19.86 | 20.05 | 19.80 | 19.89 | 1,291,681 | +0.14(+0.70%) |
Dec 06, 2013 | 19.45 | 19.76 | 19.39 | 19.75 | 1,171,931 | +0.48(+2.48%) |
Dec 05, 2013 | 19.11 | 19.29 | 19.00 | 19.27 | 855,611 | +0.07(+0.34%) |
Dec 04, 2013 | 19.14 | 19.39 | 18.95 | 19.21 | 622,735 | -0.02(-0.11%) |
Dec 03, 2013 | 19.12 | 19.23 | 18.98 | 19.23 | 776,355 | +0.04(+0.19%) |
Dec 02, 2013 | 19.01 | 19.50 | 18.85 | 19.19 | 1,058,560 | +0.14(+0.76%) |
Nov 29, 2013 | 19.34 | 19.34 | 19.04 | 19.05 | 351,311 | -0.21(-1.08%) |
Nov 27, 2013 | 19.08 | 19.31 | 19.08 | 19.26 | 700,572 | +0.19(+0.98%) |
Nov 26, 2013 | 18.90 | 19.12 | 18.86 | 19.07 | 790,380 | +0.19(+1.03%) |
Nov 25, 2013 | 18.59 | 18.93 | 18.57 | 18.87 | 703,270 | +0.32(+1.71%) |
Nov 22, 2013 | 18.41 | 18.58 | 18.33 | 18.56 | 476,146 | +0.15(+0.82%) |
Nov 21, 2013 | 18.37 | 18.42 | 18.31 | 18.41 | 625,327 | +0.11(+0.59%) |
Nov 20, 2013 | 18.26 | 18.56 | 18.14 | 18.30 | 787,915 | +0.13(+0.71%) |
Nov 19, 2013 | 18.18 | 18.33 | 18.11 | 18.17 | 461,828 | +0.01(+0.08%) |
Nov 18, 2013 | 18.30 | 18.35 | 18.11 | 18.15 | 675,838 | -0.14(-0.75%) |
Nov 15, 2013 | 18.29 | 18.36 | 18.20 | 18.29 | 514,442 | -0.03(-0.16%) |
Nov 14, 2013 | 18.23 | 18.36 | 18.14 | 18.32 | 436,129 | +0.32(+1.76%) |
Nov 12, 2013 | 18.04 | 18.18 | 17.87 | 18.00 | 994,194 | -0.01(-0.08%) |
Nov 11, 2013 | 18.10 | 18.14 | 17.88 | 18.02 | 1,421,917 | -0.12(-0.64%) |
Nov 08, 2013 | 17.97 | 18.28 | 17.94 | 18.13 | 918,468 | +0.14(+0.76%) |
Nov 07, 2013 | 18.38 | 18.48 | 17.99 | 18.00 | 726,888 | -0.35(-1.92%) |
Nov 06, 2013 | 18.32 | 18.50 | 18.23 | 18.35 | 648,692 | +0.17(+0.95%) |
Nov 05, 2013 | 18.50 | 18.58 | 18.16 | 18.18 | 926,461 | -0.35(-1.90%) |
Nov 04, 2013 | 18.44 | 18.56 | 18.33 | 18.53 | 746,470 | +0.19(+1.02%) |