Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.76 | 16.09 | 15.76 | 15.92 | 131,470 | -0.03(-0.18%) |
Jan 30, 2014 | 15.82 | 16.16 | 15.23 | 15.95 | 67,862 | +0.21(+1.31%) |
Jan 29, 2014 | 16.07 | 16.07 | 15.67 | 15.74 | 38,635 | -0.23(-1.47%) |
Jan 28, 2014 | 15.72 | 16.01 | 15.71 | 15.98 | 81,112 | +0.30(+1.91%) |
Jan 27, 2014 | 16.41 | 16.45 | 15.67 | 15.68 | 95,617 | -0.78(-4.73%) |
Jan 24, 2014 | 16.19 | 16.55 | 15.81 | 16.45 | 76,526 | +0.14(+0.86%) |
Jan 23, 2014 | 16.46 | 16.53 | 15.96 | 16.31 | 52,994 | -0.17(-1.02%) |
Jan 22, 2014 | 16.62 | 16.83 | 16.43 | 16.48 | 50,485 | -0.19(-1.13%) |
Jan 21, 2014 | 16.78 | 16.88 | 16.42 | 16.67 | 64,716 | +0.03(+0.17%) |
Jan 17, 2014 | 17.10 | 16.64 | 16.64 | 16.64 | 44,798 | -0.50(-2.90%) |
Jan 16, 2014 | 17.30 | 17.38 | 16.96 | 17.14 | 68,917 | +0.03(+0.16%) |
Jan 15, 2014 | 16.18 | 17.30 | 16.18 | 17.11 | 141,009 | +0.93(+5.74%) |
Jan 14, 2014 | 16.22 | 16.45 | 15.95 | 16.18 | 78,532 | +0.00(+0.00%) |
Jan 13, 2014 | 16.19 | 16.32 | 15.82 | 16.18 | 119,119 | -0.08(-0.52%) |
Jan 10, 2014 | 16.88 | 16.95 | 15.98 | 16.27 | 158,476 | -0.91(-5.29%) |
Jan 09, 2014 | 17.34 | 17.50 | 17.06 | 17.18 | 48,806 | -0.20(-1.13%) |
Jan 08, 2014 | 17.29 | 17.46 | 17.24 | 17.37 | 60,263 | +0.11(+0.65%) |
Jan 07, 2014 | 17.03 | 17.57 | 17.00 | 17.26 | 54,921 | +0.23(+1.38%) |
Jan 06, 2014 | 16.97 | 17.06 | 16.88 | 17.03 | 59,820 | +0.08(+0.50%) |
Jan 03, 2014 | 16.60 | 17.03 | 16.47 | 16.94 | 50,346 | +0.32(+1.92%) |
Jan 02, 2014 | 16.46 | 16.65 | 16.30 | 16.62 | 66,523 | +0.17(+1.03%) |
Dec 31, 2013 | 16.72 | 16.45 | 16.45 | 16.45 | 54,718 | -0.29(-1.74%) |
Dec 30, 2013 | 16.72 | 16.98 | 16.65 | 16.74 | 55,952 | -0.03(-0.17%) |
Dec 27, 2013 | 16.64 | 16.82 | 16.63 | 16.77 | 44,118 | +0.21(+1.25%) |
Dec 26, 2013 | 16.13 | 16.78 | 16.13 | 16.57 | 70,781 | +0.46(+2.85%) |
Dec 24, 2013 | 15.98 | 16.28 | 15.86 | 16.11 | 23,298 | +0.12(+0.76%) |
Dec 23, 2013 | 15.84 | 16.07 | 15.73 | 15.98 | 120,220 | +0.16(+1.01%) |
Dec 20, 2013 | 16.81 | 16.81 | 15.81 | 15.83 | 377,253 | -0.89(-5.33%) |
Dec 19, 2013 | 16.69 | 16.92 | 16.52 | 16.72 | 66,926 | +0.05(+0.28%) |
Dec 18, 2013 | 16.56 | 17.11 | 16.48 | 16.67 | 266,114 | +0.06(+0.34%) |
Dec 17, 2013 | 16.88 | 16.89 | 16.51 | 16.61 | 94,739 | -0.22(-1.28%) |
Dec 16, 2013 | 16.62 | 16.86 | 16.43 | 16.83 | 165,865 | +0.22(+1.30%) |
Dec 13, 2013 | 16.47 | 16.64 | 16.42 | 16.61 | 112,370 | +0.13(+0.80%) |
Dec 12, 2013 | 16.63 | 16.64 | 16.24 | 16.48 | 68,166 | -0.15(-0.90%) |
Dec 11, 2013 | 16.72 | 16.93 | 16.48 | 16.63 | 159,559 | -0.11(-0.67%) |
Dec 10, 2013 | 16.72 | 17.03 | 16.66 | 16.74 | 139,619 | +0.06(+0.34%) |
Dec 09, 2013 | 16.60 | 17.02 | 16.28 | 16.69 | 99,767 | +0.14(+0.85%) |
Dec 06, 2013 | 16.58 | 16.72 | 16.37 | 16.55 | 76,655 | +0.10(+0.63%) |
Dec 05, 2013 | 16.56 | 17.05 | 16.30 | 16.44 | 75,625 | -0.20(-1.18%) |
Dec 04, 2013 | 16.22 | 16.77 | 16.22 | 16.64 | 51,872 | +0.34(+2.07%) |
Dec 03, 2013 | 16.28 | 16.48 | 16.04 | 16.30 | 46,110 | -0.05(-0.29%) |
Dec 02, 2013 | 16.77 | 16.80 | 15.98 | 16.35 | 86,526 | -0.43(-2.57%) |
Nov 29, 2013 | 16.58 | 16.85 | 16.37 | 16.78 | 16,970 | +0.26(+1.59%) |
Nov 27, 2013 | 16.17 | 16.62 | 16.08 | 16.52 | 84,848 | +0.37(+2.26%) |
Nov 26, 2013 | 16.46 | 16.55 | 16.13 | 16.15 | 34,355 | -0.22(-1.32%) |
Nov 25, 2013 | 16.49 | 16.59 | 16.31 | 16.37 | 34,840 | -0.07(-0.40%) |
Nov 22, 2013 | 16.43 | 16.68 | 16.28 | 16.43 | 54,873 | +0.07(+0.40%) |
Nov 21, 2013 | 16.11 | 16.58 | 16.11 | 16.37 | 47,532 | +0.33(+2.05%) |
Nov 20, 2013 | 16.08 | 16.21 | 15.94 | 16.04 | 29,862 | -0.05(-0.29%) |
Nov 19, 2013 | 16.19 | 16.38 | 16.01 | 16.09 | 46,847 | -0.15(-0.92%) |
Nov 18, 2013 | 16.08 | 16.34 | 15.98 | 16.24 | 42,624 | +0.23(+1.46%) |
Nov 15, 2013 | 15.44 | 16.22 | 15.42 | 16.00 | 59,878 | +0.53(+3.45%) |
Nov 14, 2013 | 15.83 | 15.88 | 15.42 | 15.47 | 257,199 | -0.48(-3.00%) |
Nov 12, 2013 | 16.82 | 16.82 | 15.77 | 15.95 | 135,890 | -0.95(-5.60%) |
Nov 11, 2013 | 15.95 | 17.11 | 15.95 | 16.89 | 146,849 | +0.82(+5.07%) |
Nov 08, 2013 | 16.41 | 16.58 | 15.84 | 16.08 | 104,185 | -0.36(-2.17%) |
Nov 07, 2013 | 15.66 | 16.45 | 15.45 | 16.43 | 135,616 | +0.77(+4.91%) |
Nov 06, 2013 | 15.45 | 15.68 | 15.31 | 15.67 | 45,726 | +0.20(+1.27%) |
Nov 05, 2013 | 15.60 | 15.60 | 15.33 | 15.47 | 41,511 | -0.22(-1.38%) |
Nov 04, 2013 | 15.66 | 15.72 | 15.25 | 15.68 | 57,807 | +0.02(+0.12%) |