Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.03 | 18.21 | 17.88 | 18.12 | 330,296 | -0.24(-1.28%) |
Jan 30, 2014 | 18.38 | 18.40 | 18.26 | 18.36 | 226,530 | +0.17(+0.93%) |
Jan 29, 2014 | 18.21 | 18.27 | 18.06 | 18.19 | 195,999 | -0.17(-0.92%) |
Jan 28, 2014 | 18.27 | 18.42 | 18.26 | 18.36 | 243,878 | +0.19(+1.07%) |
Jan 27, 2014 | 18.32 | 18.37 | 18.07 | 18.17 | 180,237 | -0.19(-1.06%) |
Jan 24, 2014 | 18.61 | 18.61 | 18.34 | 18.36 | 223,601 | -0.46(-2.46%) |
Jan 23, 2014 | 18.99 | 18.99 | 18.75 | 18.82 | 98,095 | -0.27(-1.41%) |
Jan 22, 2014 | 19.16 | 19.17 | 19.02 | 19.09 | 356,676 | -0.08(-0.43%) |
Jan 21, 2014 | 19.25 | 19.25 | 19.07 | 19.18 | 458,354 | +0.10(+0.54%) |
Jan 17, 2014 | 19.14 | 19.07 | 19.07 | 19.07 | 118,200 | -0.01(-0.04%) |
Jan 16, 2014 | 19.10 | 19.10 | 18.98 | 19.08 | 152,010 | -0.02(-0.11%) |
Jan 15, 2014 | 19.00 | 19.10 | 18.91 | 19.10 | 118,995 | +0.19(+1.03%) |
Jan 14, 2014 | 18.87 | 18.92 | 18.78 | 18.91 | 65,581 | +0.21(+1.11%) |
Jan 13, 2014 | 18.91 | 18.97 | 18.69 | 18.70 | 210,794 | -0.26(-1.35%) |
Jan 10, 2014 | 18.98 | 19.03 | 18.80 | 18.95 | 353,000 | +0.21(+1.11%) |
Jan 09, 2014 | 18.80 | 18.91 | 18.74 | 18.75 | 165,388 | -0.04(-0.22%) |
Jan 08, 2014 | 18.91 | 18.91 | 18.79 | 18.79 | 758,761 | -0.07(-0.35%) |
Jan 07, 2014 | 18.89 | 18.91 | 18.79 | 18.85 | 282,862 | +0.13(+0.68%) |
Jan 06, 2014 | 18.80 | 18.80 | 18.70 | 18.73 | 120,059 | +0.04(+0.22%) |
Jan 03, 2014 | 18.64 | 18.75 | 18.64 | 18.69 | 151,853 | +0.00(+0.02%) |
Jan 02, 2014 | 18.86 | 18.88 | 18.65 | 18.68 | 513,407 | -0.29(-1.55%) |
Dec 31, 2013 | 19.00 | 18.98 | 18.98 | 18.98 | 244,493 | +0.06(+0.29%) |
Dec 30, 2013 | 18.92 | 18.92 | 18.86 | 18.92 | 104,974 | +0.02(+0.11%) |
Dec 27, 2013 | 18.89 | 19.18 | 18.82 | 18.90 | 59,422 | +0.11(+0.59%) |
Dec 26, 2013 | 18.76 | 18.86 | 18.73 | 18.79 | 72,851 | +0.11(+0.59%) |
Dec 24, 2013 | 18.60 | 18.69 | 18.60 | 18.68 | 24,852 | +0.06(+0.34%) |
Dec 23, 2013 | 18.68 | 18.68 | 18.56 | 18.62 | 768,356 | +0.12(+0.67%) |
Dec 20, 2013 | 18.51 | 18.52 | 18.45 | 18.49 | 493,190 | +0.09(+0.49%) |
Dec 19, 2013 | 18.30 | 18.40 | 18.30 | 18.40 | 50,634 | -0.01(-0.04%) |
Dec 18, 2013 | 18.20 | 18.45 | 18.09 | 18.41 | 43,495 | +0.42(+2.35%) |
Dec 17, 2013 | 18.06 | 18.07 | 17.98 | 17.99 | 92,133 | -0.10(-0.57%) |
Dec 16, 2013 | 18.13 | 18.14 | 18.08 | 18.09 | 86,087 | +0.08(+0.42%) |
Dec 13, 2013 | 17.97 | 18.02 | 17.95 | 18.01 | 76,593 | +0.01(+0.08%) |
Dec 12, 2013 | 18.01 | 18.05 | 17.95 | 18.00 | 90,657 | -0.02(-0.12%) |
Dec 11, 2013 | 18.16 | 18.16 | 18.01 | 18.02 | 61,458 | -0.14(-0.76%) |
Dec 10, 2013 | 18.24 | 18.24 | 18.09 | 18.16 | 86,348 | -0.12(-0.64%) |
Dec 09, 2013 | 18.33 | 18.34 | 18.24 | 18.28 | 110,101 | -0.06(-0.33%) |
Dec 06, 2013 | 18.24 | 18.35 | 18.23 | 18.34 | 70,725 | +0.27(+1.48%) |
Dec 05, 2013 | 18.25 | 18.25 | 18.03 | 18.07 | 102,508 | -0.19(-1.02%) |
Dec 04, 2013 | 18.07 | 18.30 | 18.02 | 18.26 | 71,840 | -0.07(-0.36%) |
Dec 03, 2013 | 18.39 | 18.39 | 18.24 | 18.32 | 122,417 | -0.24(-1.29%) |
Dec 02, 2013 | 18.67 | 18.67 | 18.55 | 18.56 | 192,791 | -0.07(-0.36%) |
Nov 29, 2013 | 18.73 | 18.73 | 18.63 | 18.63 | 17,842 | +0.00(+0.02%) |
Nov 27, 2013 | 18.59 | 18.71 | 18.59 | 18.62 | 121,885 | +0.09(+0.49%) |
Nov 26, 2013 | 18.50 | 18.58 | 18.48 | 18.53 | 111,837 | -0.06(-0.30%) |
Nov 25, 2013 | 18.73 | 18.73 | 18.55 | 18.59 | 148,935 | +0.03(+0.15%) |
Nov 22, 2013 | 18.65 | 18.65 | 18.53 | 18.56 | 115,994 | -0.06(-0.30%) |
Nov 21, 2013 | 18.51 | 18.62 | 18.49 | 18.62 | 159,926 | +0.16(+0.86%) |
Nov 20, 2013 | 18.54 | 18.55 | 18.39 | 18.46 | 87,503 | -0.06(-0.30%) |
Nov 19, 2013 | 18.59 | 18.59 | 18.47 | 18.51 | 45,115 | -0.02(-0.11%) |
Nov 18, 2013 | 18.69 | 18.73 | 18.53 | 18.53 | 80,729 | -0.05(-0.26%) |
Nov 15, 2013 | 18.60 | 18.63 | 18.53 | 18.58 | 507,242 | +0.07(+0.37%) |
Nov 14, 2013 | 18.51 | 18.58 | 18.40 | 18.51 | 80,444 | +0.13(+0.72%) |
Nov 12, 2013 | 18.33 | 18.41 | 18.33 | 18.38 | 1,150,114 | -0.02(-0.11%) |
Nov 11, 2013 | 18.43 | 18.44 | 18.33 | 18.40 | 50,021 | +0.03(+0.14%) |
Nov 08, 2013 | 18.27 | 18.40 | 18.23 | 18.38 | 70,092 | +0.22(+1.19%) |
Nov 07, 2013 | 18.51 | 18.51 | 18.06 | 18.16 | 88,009 | -0.28(-1.50%) |
Nov 06, 2013 | 18.39 | 18.44 | 18.34 | 18.44 | 107,840 | +0.14(+0.76%) |
Nov 05, 2013 | 18.24 | 18.30 | 18.17 | 18.30 | 58,804 | -0.09(-0.49%) |
Nov 04, 2013 | 18.40 | 18.40 | 18.31 | 18.39 | 67,348 | -0.01(-0.04%) |