Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.49 | 19.66 | 19.26 | 19.43 | 56,065 | -0.06(-0.33%) |
Jan 30, 2014 | 19.59 | 19.83 | 19.45 | 19.49 | 17,645 | +0.04(+0.21%) |
Jan 29, 2014 | 19.92 | 20.13 | 19.44 | 19.45 | 25,586 | -0.64(-3.18%) |
Jan 28, 2014 | 19.93 | 20.09 | 19.84 | 20.09 | 45,217 | +0.26(+1.31%) |
Jan 27, 2014 | 19.95 | 20.00 | 19.80 | 19.83 | 31,757 | -0.21(-1.06%) |
Jan 24, 2014 | 19.83 | 20.06 | 19.59 | 20.04 | 39,946 | +0.06(+0.28%) |
Jan 23, 2014 | 20.06 | 20.16 | 19.69 | 19.99 | 44,781 | -0.26(-1.29%) |
Jan 22, 2014 | 20.11 | 20.37 | 19.69 | 20.25 | 60,398 | +0.25(+1.26%) |
Jan 21, 2014 | 19.56 | 20.06 | 19.51 | 20.00 | 27,444 | +0.47(+2.43%) |
Jan 17, 2014 | 19.56 | 19.52 | 19.52 | 19.52 | 15,195 | -0.13(-0.68%) |
Jan 16, 2014 | 19.52 | 19.75 | 19.40 | 19.66 | 13,641 | -0.41(-2.05%) |
Jan 15, 2014 | 19.85 | 20.17 | 19.72 | 20.07 | 27,880 | +0.39(+2.01%) |
Jan 14, 2014 | 19.44 | 19.81 | 19.44 | 19.67 | 18,050 | +0.29(+1.49%) |
Jan 13, 2014 | 19.68 | 19.68 | 19.21 | 19.38 | 39,694 | -0.03(-0.16%) |
Jan 10, 2014 | 19.76 | 19.76 | 19.25 | 19.41 | 21,870 | -0.29(-1.47%) |
Jan 09, 2014 | 19.57 | 19.82 | 19.56 | 19.70 | 13,711 | +0.22(+1.12%) |
Jan 08, 2014 | 19.66 | 19.76 | 19.36 | 19.48 | 20,789 | -0.14(-0.72%) |
Jan 07, 2014 | 19.69 | 20.17 | 19.56 | 19.62 | 20,835 | +0.06(+0.32%) |
Jan 06, 2014 | 19.91 | 19.99 | 19.43 | 19.56 | 27,019 | -0.45(-2.27%) |
Jan 03, 2014 | 20.08 | 20.34 | 19.92 | 20.02 | 20,396 | -0.10(-0.51%) |
Jan 02, 2014 | 20.20 | 20.34 | 19.77 | 20.12 | 70,297 | -0.23(-1.12%) |
Dec 31, 2013 | 20.22 | 20.34 | 20.34 | 20.34 | 24,920 | +0.19(+0.93%) |
Dec 30, 2013 | 20.09 | 20.49 | 19.85 | 20.16 | 19,200 | +0.03(+0.16%) |
Dec 27, 2013 | 20.41 | 20.41 | 19.80 | 20.13 | 21,626 | -0.16(-0.81%) |
Dec 26, 2013 | 20.20 | 20.48 | 20.05 | 20.29 | 22,159 | +0.23(+1.13%) |
Dec 24, 2013 | 20.13 | 20.23 | 19.98 | 20.06 | 9,770 | -0.13(-0.66%) |
Dec 23, 2013 | 19.66 | 20.20 | 19.63 | 20.20 | 20,481 | +0.52(+2.67%) |
Dec 20, 2013 | 18.94 | 19.93 | 18.94 | 19.67 | 111,832 | +0.74(+3.93%) |
Dec 19, 2013 | 19.10 | 19.37 | 18.93 | 18.93 | 21,920 | -0.25(-1.31%) |
Dec 18, 2013 | 18.90 | 19.29 | 18.80 | 19.18 | 21,784 | +0.36(+1.91%) |
Dec 17, 2013 | 18.63 | 18.94 | 18.63 | 18.82 | 14,055 | -0.07(-0.37%) |
Dec 16, 2013 | 19.11 | 19.29 | 18.66 | 18.89 | 30,330 | -0.07(-0.37%) |
Dec 13, 2013 | 18.65 | 19.14 | 18.59 | 18.96 | 23,163 | +0.31(+1.68%) |
Dec 12, 2013 | 18.44 | 18.70 | 18.44 | 18.65 | 21,999 | +0.14(+0.76%) |
Dec 11, 2013 | 19.53 | 19.53 | 18.40 | 18.51 | 24,695 | -0.50(-2.63%) |
Dec 10, 2013 | 19.08 | 19.08 | 18.56 | 19.01 | 30,532 | -0.17(-0.90%) |
Dec 09, 2013 | 18.93 | 19.19 | 18.71 | 19.18 | 31,701 | +0.36(+1.91%) |
Dec 06, 2013 | 18.47 | 18.83 | 18.47 | 18.82 | 0 | +0.52(+2.82%) |
Dec 05, 2013 | 18.67 | 18.69 | 18.04 | 18.30 | 0 | -0.45(-2.42%) |
Dec 04, 2013 | 18.82 | 19.05 | 18.67 | 18.76 | 0 | -0.18(-0.95%) |
Dec 03, 2013 | 19.21 | 19.21 | 18.71 | 18.94 | 0 | -0.24(-1.26%) |
Dec 02, 2013 | 19.48 | 19.48 | 19.12 | 19.18 | 0 | -0.30(-1.53%) |
Nov 29, 2013 | 19.30 | 19.48 | 19.30 | 19.48 | 0 | +0.38(+2.01%) |
Nov 27, 2013 | 19.05 | 19.30 | 19.00 | 19.09 | 0 | +0.07(+0.37%) |
Nov 26, 2013 | 18.69 | 19.02 | 18.69 | 19.02 | 0 | +0.30(+1.59%) |
Nov 25, 2013 | 18.63 | 18.78 | 18.61 | 18.72 | 18,544 | +0.23(+1.27%) |
Nov 22, 2013 | 18.17 | 18.81 | 18.08 | 18.49 | 0 | +0.31(+1.68%) |
Nov 21, 2013 | 18.31 | 18.69 | 18.08 | 18.18 | 32,834 | -0.10(-0.56%) |
Nov 20, 2013 | 18.39 | 18.56 | 18.10 | 18.29 | 0 | +0.00(+0.00%) |
Nov 19, 2013 | 18.47 | 18.80 | 18.26 | 18.29 | 17,895 | -0.23(-1.27%) |
Nov 18, 2013 | 18.51 | 18.65 | 18.37 | 18.52 | 0 | +0.05(+0.25%) |
Nov 15, 2013 | 18.11 | 18.49 | 18.11 | 18.47 | 0 | +0.33(+1.81%) |
Nov 14, 2013 | 18.11 | 18.19 | 18.10 | 18.15 | 0 | +0.02(+0.13%) |
Nov 13, 2013 | 17.86 | 18.12 | 17.57 | 18.12 | 0 | +0.09(+0.48%) |
Nov 12, 2013 | 17.99 | 18.17 | 17.61 | 18.04 | 0 | -0.06(-0.35%) |
Nov 11, 2013 | 18.58 | 18.60 | 18.00 | 18.10 | 0 | -0.48(-2.57%) |
Nov 08, 2013 | 18.28 | 18.72 | 18.28 | 18.58 | 0 | +0.41(+2.24%) |
Nov 07, 2013 | 18.26 | 18.42 | 18.05 | 18.17 | 30,766 | -0.06(-0.34%) |
Nov 06, 2013 | 18.39 | 18.49 | 18.18 | 18.23 | 23,483 | +0.02(+0.13%) |
Nov 05, 2013 | 17.67 | 18.44 | 17.48 | 18.21 | 0 | +0.41(+2.29%) |
Nov 04, 2013 | 17.75 | 17.83 | 17.43 | 17.80 | 46,576 | +0.23(+1.34%) |