Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.17 | 18.32 | 18.17 | 18.21 | 105,607 | -0.29(-1.55%) |
Jan 30, 2014 | 18.42 | 18.55 | 18.41 | 18.50 | 76,092 | +0.08(+0.43%) |
Jan 29, 2014 | 18.47 | 18.50 | 18.37 | 18.42 | 27,589 | -0.26(-1.40%) |
Jan 28, 2014 | 18.66 | 18.70 | 18.59 | 18.68 | 46,064 | +0.10(+0.56%) |
Jan 27, 2014 | 18.66 | 18.66 | 18.55 | 18.58 | 33,357 | -0.08(-0.45%) |
Jan 24, 2014 | 18.90 | 18.90 | 18.64 | 18.66 | 45,655 | -0.44(-2.29%) |
Jan 23, 2014 | 19.20 | 19.22 | 19.02 | 19.10 | 14,333 | -0.02(-0.11%) |
Jan 22, 2014 | 19.17 | 19.18 | 19.08 | 19.12 | 24,598 | +0.06(+0.31%) |
Jan 21, 2014 | 19.19 | 19.19 | 19.05 | 19.06 | 22,933 | -0.01(-0.03%) |
Jan 17, 2014 | 19.22 | 19.07 | 19.07 | 19.07 | 62,699 | -0.10(-0.51%) |
Jan 16, 2014 | 19.19 | 19.19 | 19.05 | 19.17 | 53,472 | +0.06(+0.31%) |
Jan 15, 2014 | 19.02 | 19.11 | 19.01 | 19.11 | 28,202 | +0.05(+0.24%) |
Jan 14, 2014 | 18.99 | 19.07 | 18.95 | 19.06 | 36,034 | +0.17(+0.90%) |
Jan 13, 2014 | 19.03 | 19.04 | 18.85 | 18.89 | 56,892 | -0.12(-0.65%) |
Jan 10, 2014 | 18.98 | 19.03 | 18.91 | 19.02 | 28,479 | +0.14(+0.76%) |
Jan 09, 2014 | 18.85 | 18.87 | 18.76 | 18.87 | 17,055 | +0.01(+0.05%) |
Jan 08, 2014 | 18.91 | 18.91 | 18.78 | 18.86 | 39,642 | -0.02(-0.12%) |
Jan 07, 2014 | 18.88 | 18.90 | 18.85 | 18.88 | 481,361 | +0.09(+0.49%) |
Jan 06, 2014 | 18.89 | 18.92 | 18.78 | 18.79 | 32,637 | -0.04(-0.20%) |
Jan 03, 2014 | 18.83 | 18.91 | 18.81 | 18.83 | 10,323 | +0.15(+0.83%) |
Jan 02, 2014 | 18.88 | 18.88 | 18.66 | 18.68 | 27,198 | -0.44(-2.31%) |
Dec 31, 2013 | 19.09 | 19.12 | 19.12 | 19.12 | 15,789 | +0.03(+0.14%) |
Dec 30, 2013 | 19.09 | 19.11 | 19.02 | 19.09 | 67,120 | +0.10(+0.55%) |
Dec 27, 2013 | 18.81 | 19.08 | 18.81 | 18.99 | 46,427 | +0.06(+0.33%) |
Dec 26, 2013 | 18.93 | 19.41 | 18.89 | 18.93 | 13,876 | +0.05(+0.28%) |
Dec 24, 2013 | 18.84 | 18.87 | 18.83 | 18.87 | 10,914 | +0.02(+0.10%) |
Dec 23, 2013 | 18.83 | 18.88 | 18.80 | 18.85 | 18,355 | +0.21(+1.11%) |
Dec 20, 2013 | 18.54 | 18.69 | 18.54 | 18.65 | 19,121 | +0.07(+0.38%) |
Dec 19, 2013 | 18.56 | 18.59 | 18.46 | 18.57 | 58,579 | +0.04(+0.21%) |
Dec 18, 2013 | 18.34 | 18.57 | 18.32 | 18.54 | 16,341 | +0.19(+1.06%) |
Dec 17, 2013 | 18.43 | 18.43 | 18.30 | 18.34 | 30,809 | -0.08(-0.42%) |
Dec 16, 2013 | 18.43 | 18.45 | 18.37 | 18.42 | 17,856 | +0.10(+0.53%) |
Dec 13, 2013 | 18.35 | 18.35 | 18.23 | 18.32 | 12,173 | +0.01(+0.04%) |
Dec 12, 2013 | 18.37 | 18.37 | 18.24 | 18.32 | 197,071 | -0.10(-0.53%) |
Dec 11, 2013 | 18.65 | 18.65 | 18.41 | 18.41 | 22,661 | -0.22(-1.18%) |
Dec 10, 2013 | 18.67 | 18.67 | 18.59 | 18.63 | 26,072 | -0.05(-0.28%) |
Dec 09, 2013 | 18.70 | 18.70 | 18.61 | 18.69 | 34,752 | +0.03(+0.14%) |
Dec 06, 2013 | 18.61 | 18.66 | 18.55 | 18.66 | 27,114 | +0.16(+0.89%) |
Dec 05, 2013 | 18.57 | 18.60 | 18.46 | 18.50 | 30,273 | -0.12(-0.67%) |
Dec 04, 2013 | 18.54 | 18.64 | 18.48 | 18.62 | 15,582 | -0.03(-0.17%) |
Dec 03, 2013 | 18.77 | 18.77 | 18.61 | 18.65 | 42,427 | -0.21(-1.10%) |
Dec 02, 2013 | 18.96 | 18.96 | 18.85 | 18.86 | 29,354 | -0.13(-0.68%) |
Nov 29, 2013 | 19.05 | 19.06 | 18.99 | 18.99 | 9,324 | +0.01(+0.04%) |
Nov 27, 2013 | 18.95 | 19.02 | 18.94 | 18.98 | 23,342 | +0.06(+0.34%) |
Nov 26, 2013 | 18.92 | 18.94 | 18.86 | 18.92 | 27,782 | +0.05(+0.24%) |
Nov 25, 2013 | 18.96 | 18.96 | 18.87 | 18.87 | 21,826 | -0.12(-0.65%) |
Nov 22, 2013 | 18.96 | 19.01 | 18.89 | 19.00 | 400,671 | +0.08(+0.45%) |
Nov 21, 2013 | 18.81 | 18.91 | 18.80 | 18.91 | 37,831 | +0.11(+0.59%) |
Nov 20, 2013 | 19.02 | 19.02 | 18.79 | 18.80 | 38,990 | -0.17(-0.89%) |
Nov 19, 2013 | 19.00 | 19.02 | 18.91 | 18.97 | 52,095 | -0.07(-0.37%) |
Nov 18, 2013 | 19.19 | 19.19 | 19.03 | 19.04 | 47,035 | +0.06(+0.31%) |
Nov 15, 2013 | 18.92 | 19.00 | 18.90 | 18.98 | 59,703 | +0.11(+0.58%) |
Nov 14, 2013 | 18.78 | 18.88 | 18.71 | 18.87 | 32,381 | +0.12(+0.62%) |
Nov 12, 2013 | 18.77 | 18.80 | 18.72 | 18.76 | 15,779 | -0.12(-0.62%) |
Nov 11, 2013 | 18.85 | 18.88 | 18.85 | 18.87 | 11,677 | +0.02(+0.10%) |
Nov 08, 2013 | 18.76 | 18.85 | 18.69 | 18.85 | 11,229 | +0.11(+0.59%) |
Nov 07, 2013 | 19.00 | 19.00 | 18.67 | 18.74 | 12,319 | -0.31(-1.63%) |
Nov 06, 2013 | 19.12 | 19.12 | 19.02 | 19.05 | 45,517 | +0.17(+0.93%) |
Nov 05, 2013 | 18.87 | 18.89 | 18.81 | 18.88 | 17,288 | -0.05(-0.27%) |
Nov 04, 2013 | 18.93 | 18.94 | 18.87 | 18.93 | 18,617 | +0.12(+0.61%) |