Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.65 | 17.23 | 16.53 | 16.65 | 171,016 | -0.38(-2.22%) |
Jan 30, 2014 | 16.85 | 17.37 | 16.77 | 17.03 | 104,307 | +0.30(+1.79%) |
Jan 29, 2014 | 17.28 | 17.40 | 16.61 | 16.73 | 90,688 | -0.79(-4.51%) |
Jan 28, 2014 | 17.51 | 17.53 | 17.08 | 17.52 | 111,646 | +0.02(+0.12%) |
Jan 27, 2014 | 17.48 | 17.58 | 17.48 | 17.50 | 76,137 | +0.01(+0.04%) |
Jan 24, 2014 | 17.43 | 17.57 | 17.34 | 17.49 | 81,468 | -0.09(-0.53%) |
Jan 23, 2014 | 17.66 | 17.66 | 17.35 | 17.58 | 56,266 | -0.24(-1.36%) |
Jan 22, 2014 | 17.79 | 17.85 | 17.51 | 17.82 | 33,293 | +0.06(+0.32%) |
Jan 21, 2014 | 17.66 | 18.00 | 17.48 | 17.77 | 56,423 | +0.23(+1.30%) |
Jan 17, 2014 | 17.51 | 17.54 | 17.54 | 17.54 | 38,773 | -0.01(-0.04%) |
Jan 16, 2014 | 17.60 | 17.72 | 17.15 | 17.55 | 29,818 | -0.13(-0.72%) |
Jan 15, 2014 | 17.39 | 17.88 | 17.44 | 17.67 | 61,305 | +0.28(+1.64%) |
Jan 14, 2014 | 17.38 | 17.42 | 17.23 | 17.39 | 23,349 | +0.04(+0.21%) |
Jan 13, 2014 | 17.33 | 17.49 | 17.14 | 17.35 | 76,943 | -0.10(-0.57%) |
Jan 10, 2014 | 17.65 | 17.65 | 17.32 | 17.45 | 48,564 | -0.16(-0.89%) |
Jan 09, 2014 | 17.58 | 17.70 | 17.40 | 17.61 | 39,842 | +0.04(+0.24%) |
Jan 08, 2014 | 17.96 | 17.97 | 17.45 | 17.57 | 93,901 | -0.36(-2.02%) |
Jan 07, 2014 | 17.71 | 18.10 | 17.71 | 17.93 | 52,081 | +0.33(+1.90%) |
Jan 06, 2014 | 17.85 | 17.86 | 17.50 | 17.60 | 77,144 | -0.22(-1.24%) |
Jan 03, 2014 | 17.68 | 17.85 | 17.55 | 17.82 | 82,498 | +0.14(+0.81%) |
Jan 02, 2014 | 18.00 | 18.00 | 17.62 | 17.67 | 73,371 | -0.34(-1.90%) |
Dec 31, 2013 | 17.97 | 18.02 | 18.02 | 18.02 | 72,489 | +0.10(+0.56%) |
Dec 30, 2013 | 18.07 | 18.12 | 17.88 | 17.92 | 24,328 | -0.21(-1.18%) |
Dec 27, 2013 | 18.16 | 18.25 | 17.97 | 18.13 | 45,294 | +0.04(+0.24%) |
Dec 26, 2013 | 18.34 | 18.34 | 17.97 | 18.09 | 47,411 | -0.12(-0.66%) |
Dec 24, 2013 | 18.09 | 18.44 | 17.81 | 18.21 | 29,287 | +0.09(+0.47%) |
Dec 23, 2013 | 18.02 | 18.63 | 17.87 | 18.12 | 63,609 | +0.23(+1.31%) |
Dec 20, 2013 | 17.31 | 17.94 | 16.91 | 17.89 | 296,778 | +0.66(+3.84%) |
Dec 19, 2013 | 17.52 | 17.54 | 17.20 | 17.23 | 50,103 | -0.36(-2.06%) |
Dec 18, 2013 | 17.20 | 17.60 | 16.93 | 17.59 | 104,558 | +0.46(+2.70%) |
Dec 17, 2013 | 17.28 | 17.28 | 16.88 | 17.13 | 38,375 | -0.11(-0.62%) |
Dec 16, 2013 | 16.94 | 17.30 | 16.94 | 17.23 | 48,003 | +0.33(+1.94%) |
Dec 13, 2013 | 17.02 | 17.03 | 16.76 | 16.91 | 74,477 | -0.03(-0.17%) |
Dec 12, 2013 | 16.83 | 17.11 | 16.77 | 16.93 | 34,543 | +0.07(+0.42%) |
Dec 11, 2013 | 17.23 | 17.27 | 16.79 | 16.86 | 73,048 | -0.31(-1.78%) |
Dec 10, 2013 | 17.64 | 17.64 | 17.15 | 17.17 | 67,829 | -0.51(-2.86%) |
Dec 09, 2013 | 17.77 | 17.86 | 17.43 | 17.67 | 57,926 | -0.09(-0.48%) |
Dec 06, 2013 | 17.83 | 18.10 | 17.66 | 17.76 | 0 | +0.15(+0.85%) |
Dec 05, 2013 | 17.71 | 17.91 | 17.40 | 17.61 | 0 | -0.04(-0.24%) |
Dec 04, 2013 | 17.70 | 18.03 | 17.55 | 17.65 | 0 | -0.14(-0.76%) |
Dec 03, 2013 | 17.90 | 18.07 | 17.64 | 17.79 | 133,374 | -0.13(-0.72%) |
Dec 02, 2013 | 18.76 | 18.76 | 17.90 | 17.92 | 66,667 | -0.81(-4.33%) |
Nov 29, 2013 | 18.61 | 18.80 | 18.52 | 18.73 | 0 | +0.18(+0.96%) |
Nov 27, 2013 | 18.29 | 18.58 | 18.19 | 18.55 | 0 | +0.23(+1.28%) |
Nov 26, 2013 | 18.15 | 18.39 | 18.08 | 18.32 | 0 | +0.23(+1.30%) |
Nov 25, 2013 | 17.73 | 18.15 | 16.99 | 18.08 | 86,130 | +0.40(+2.25%) |
Nov 22, 2013 | 17.72 | 17.79 | 17.55 | 17.68 | 0 | +0.02(+0.12%) |
Nov 21, 2013 | 17.38 | 17.80 | 17.27 | 17.66 | 71,202 | +0.43(+2.52%) |
Nov 20, 2013 | 17.21 | 17.42 | 16.95 | 17.23 | 0 | +0.04(+0.21%) |
Nov 19, 2013 | 17.11 | 17.38 | 17.06 | 17.19 | 40,213 | +0.14(+0.79%) |
Nov 18, 2013 | 17.20 | 17.42 | 17.00 | 17.06 | 0 | -0.16(-0.95%) |
Nov 15, 2013 | 17.30 | 17.35 | 17.08 | 17.22 | 0 | -0.13(-0.76%) |
Nov 14, 2013 | 17.45 | 17.54 | 17.20 | 17.35 | 55,190 | +0.02(+0.10%) |
Nov 13, 2013 | 17.00 | 17.33 | 16.87 | 17.33 | 0 | +0.18(+1.04%) |
Nov 12, 2013 | 17.14 | 17.29 | 16.84 | 17.16 | 0 | -0.08(-0.49%) |
Nov 11, 2013 | 17.57 | 17.57 | 17.20 | 17.24 | 0 | -0.31(-1.77%) |
Nov 08, 2013 | 16.95 | 17.75 | 16.44 | 17.55 | 0 | +0.59(+3.46%) |
Nov 07, 2013 | 17.40 | 17.40 | 16.74 | 16.96 | 97,795 | -0.33(-1.92%) |
Nov 06, 2013 | 17.32 | 17.51 | 17.18 | 17.30 | 53,377 | +0.13(+0.78%) |
Nov 05, 2013 | 17.15 | 17.41 | 17.04 | 17.16 | 71,764 | -0.02(-0.12%) |
Nov 04, 2013 | 17.05 | 17.31 | 16.96 | 17.18 | 97,677 | +0.14(+0.83%) |