Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.87 | 17.00 | 16.87 | 16.87 | 6,225 | -0.06(-0.34%) |
Jan 30, 2014 | 16.82 | 17.03 | 16.82 | 16.93 | 18,194 | +0.24(+1.44%) |
Jan 29, 2014 | 17.06 | 17.11 | 16.64 | 16.69 | 40,674 | -0.39(-2.28%) |
Jan 28, 2014 | 17.12 | 17.14 | 17.08 | 17.08 | 5,122 | +0.19(+1.13%) |
Jan 27, 2014 | 17.12 | 17.12 | 16.84 | 16.88 | 21,023 | +0.04(+0.25%) |
Jan 24, 2014 | 17.04 | 17.10 | 16.81 | 16.84 | 22,071 | -0.45(-2.58%) |
Jan 23, 2014 | 17.35 | 17.35 | 17.12 | 17.29 | 4,825 | -0.33(-1.90%) |
Jan 22, 2014 | 17.58 | 17.69 | 17.58 | 17.62 | 11,549 | +0.18(+1.02%) |
Jan 21, 2014 | 17.69 | 17.69 | 17.40 | 17.45 | 9,199 | +0.02(+0.10%) |
Jan 17, 2014 | 17.63 | 17.43 | 17.43 | 17.43 | 33,620 | -0.01(-0.08%) |
Jan 16, 2014 | 17.38 | 17.55 | 17.38 | 17.44 | 8,725 | -0.04(-0.26%) |
Jan 15, 2014 | 17.51 | 17.59 | 17.33 | 17.49 | 17,764 | -0.02(-0.14%) |
Jan 14, 2014 | 17.32 | 17.55 | 17.32 | 17.51 | 3,126 | +0.24(+1.39%) |
Jan 13, 2014 | 17.38 | 17.38 | 17.22 | 17.27 | 12,681 | -0.11(-0.62%) |
Jan 10, 2014 | 17.36 | 17.42 | 17.27 | 17.38 | 19,880 | +0.07(+0.43%) |
Jan 09, 2014 | 17.21 | 17.31 | 17.21 | 17.31 | 5,166 | -0.13(-0.76%) |
Jan 08, 2014 | 17.36 | 17.44 | 17.36 | 17.44 | 6,175 | -0.01(-0.05%) |
Jan 07, 2014 | 17.29 | 17.47 | 17.29 | 17.45 | 7,361 | +0.10(+0.57%) |
Jan 06, 2014 | 17.31 | 17.36 | 17.29 | 17.35 | 3,415 | -0.09(-0.50%) |
Jan 03, 2014 | 17.33 | 17.50 | 17.28 | 17.44 | 12,497 | -0.04(-0.21%) |
Jan 02, 2014 | 17.56 | 17.56 | 17.44 | 17.47 | 3,104 | -0.46(-2.55%) |
Dec 31, 2013 | 17.92 | 17.93 | 17.93 | 17.93 | 3,144 | +0.05(+0.26%) |
Dec 30, 2013 | 17.91 | 17.91 | 17.83 | 17.88 | 2,725 | +0.03(+0.18%) |
Dec 27, 2013 | 17.84 | 17.85 | 17.84 | 17.85 | 836 | +0.09(+0.51%) |
Dec 26, 2013 | 17.95 | 17.95 | 17.76 | 17.76 | 3,197 | -0.14(-0.79%) |
Dec 24, 2013 | 17.87 | 17.90 | 17.87 | 17.90 | 3,799 | +0.24(+1.35%) |
Dec 23, 2013 | 17.80 | 17.82 | 17.66 | 17.66 | 8,239 | +0.02(+0.13%) |
Dec 20, 2013 | 17.80 | 17.80 | 16.55 | 17.64 | 31,963 | +0.00(+0.02%) |
Dec 19, 2013 | 17.64 | 17.64 | 17.62 | 17.64 | 1,326 | -0.14(-0.79%) |
Dec 18, 2013 | 17.64 | 17.95 | 17.64 | 17.78 | 2,043 | +0.22(+1.26%) |
Dec 17, 2013 | 17.60 | 17.60 | 17.56 | 17.56 | 1,631 | -0.16(-0.88%) |
Dec 16, 2013 | 17.76 | 17.76 | 17.68 | 17.71 | 9,645 | +0.10(+0.56%) |
Dec 13, 2013 | 17.55 | 17.65 | 17.54 | 17.61 | 8,043 | -0.02(-0.14%) |
Dec 12, 2013 | 17.83 | 17.83 | 17.52 | 17.64 | 32,746 | -0.06(-0.33%) |
Dec 11, 2013 | 17.83 | 17.84 | 17.70 | 17.70 | 18,149 | -0.32(-1.79%) |
Dec 10, 2013 | 17.99 | 18.02 | 17.99 | 18.02 | 1,326 | -0.07(-0.41%) |
Dec 09, 2013 | 18.20 | 18.21 | 18.09 | 18.09 | 23,644 | +0.02(+0.14%) |
Dec 06, 2013 | 18.09 | 18.13 | 18.05 | 18.07 | 3,389 | +0.30(+1.68%) |
Dec 05, 2013 | 17.85 | 17.86 | 17.75 | 17.77 | 2,600 | -0.15(-0.83%) |
Dec 04, 2013 | 17.82 | 17.94 | 17.74 | 17.92 | 21,313 | +0.15(+0.84%) |
Dec 03, 2013 | 17.88 | 17.88 | 17.77 | 17.77 | 2,291 | -0.13(-0.74%) |
Dec 02, 2013 | 18.26 | 18.27 | 17.90 | 17.90 | 14,806 | -0.55(-2.99%) |
Nov 29, 2013 | 18.42 | 19.22 | 18.42 | 18.45 | 49,399 | +0.32(+1.76%) |
Nov 27, 2013 | 18.10 | 18.14 | 18.10 | 18.13 | 2,567 | +0.24(+1.34%) |
Nov 26, 2013 | 17.84 | 17.93 | 17.84 | 17.89 | 2,013 | -0.09(-0.52%) |
Nov 25, 2013 | 18.13 | 18.13 | 17.93 | 17.99 | 5,336 | -0.06(-0.35%) |
Nov 22, 2013 | 17.99 | 18.08 | 17.93 | 18.05 | 2,406 | +0.08(+0.46%) |
Nov 21, 2013 | 17.95 | 18.08 | 17.93 | 17.97 | 17,674 | +0.04(+0.25%) |
Nov 20, 2013 | 18.27 | 18.27 | 17.83 | 17.92 | 6,352 | -0.28(-1.52%) |
Nov 19, 2013 | 18.41 | 18.41 | 18.19 | 18.20 | 2,534 | -0.29(-1.57%) |
Nov 18, 2013 | 18.31 | 18.51 | 18.31 | 18.49 | 6,534 | +0.09(+0.49%) |
Nov 15, 2013 | 18.09 | 18.44 | 18.09 | 18.40 | 10,708 | +0.51(+2.84%) |
Nov 14, 2013 | 17.90 | 18.02 | 17.87 | 17.89 | 14,478 | +0.15(+0.87%) |
Nov 12, 2013 | 17.84 | 17.84 | 17.74 | 17.74 | 80,101 | -0.14(-0.79%) |
Nov 11, 2013 | 18.03 | 18.03 | 17.88 | 17.88 | 2,231 | -0.02(-0.09%) |
Nov 08, 2013 | 17.90 | 17.90 | 17.86 | 17.89 | 2,730 | -0.02(-0.09%) |
Nov 07, 2013 | 18.27 | 18.92 | 17.86 | 17.91 | 23,022 | -0.20(-1.10%) |
Nov 06, 2013 | 18.22 | 18.22 | 18.11 | 18.11 | 4,871 | +0.00(+0.00%) |
Nov 05, 2013 | 18.07 | 18.25 | 17.98 | 18.11 | 3,618 | -0.10(-0.55%) |
Nov 04, 2013 | 18.27 | 18.28 | 18.21 | 18.21 | 1,079 | -0.02(-0.09%) |