Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.31 | 16.46 | 15.52 | 15.62 | 3,669 | -0.72(-4.41%) |
Jan 30, 2014 | 16.46 | 16.46 | 16.34 | 16.34 | 6,587 | -0.14(-0.85%) |
Jan 29, 2014 | 16.77 | 16.77 | 16.46 | 16.48 | 1,046 | -0.26(-1.55%) |
Jan 28, 2014 | 16.43 | 16.79 | 16.40 | 16.74 | 1,743 | +0.24(+1.45%) |
Jan 27, 2014 | 16.53 | 16.56 | 16.50 | 16.50 | 1,656 | -0.04(-0.24%) |
Jan 24, 2014 | 16.54 | 16.54 | 16.54 | 16.54 | 99 | +0.00(+0.00%) |
Jan 23, 2014 | 16.54 | 16.57 | 16.54 | 16.54 | 619 | -0.33(-1.96%) |
Jan 22, 2014 | 16.53 | 16.87 | 16.53 | 16.87 | 1,263 | +0.24(+1.44%) |
Jan 21, 2014 | 16.40 | 16.87 | 16.35 | 16.63 | 5,557 | +0.28(+1.71%) |
Jan 17, 2014 | 16.40 | 16.35 | 16.35 | 16.35 | 1,000 | -0.04(-0.24%) |
Jan 16, 2014 | 16.36 | 16.86 | 16.34 | 16.39 | 3,888 | -0.48(-2.84%) |
Jan 15, 2014 | 16.60 | 16.87 | 16.60 | 16.87 | 986 | +0.40(+2.43%) |
Jan 14, 2014 | 16.50 | 16.60 | 16.40 | 16.47 | 4,201 | +0.12(+0.73%) |
Jan 13, 2014 | 16.50 | 16.50 | 16.35 | 16.35 | 589 | -0.25(-1.51%) |
Jan 10, 2014 | 16.48 | 16.60 | 16.48 | 16.60 | 1,055 | +0.19(+1.16%) |
Jan 09, 2014 | 16.34 | 16.84 | 16.34 | 16.41 | 1,004 | -0.25(-1.50%) |
Jan 08, 2014 | 16.71 | 16.71 | 16.56 | 16.66 | 501 | -0.18(-1.07%) |
Jan 07, 2014 | 16.84 | 16.84 | 16.37 | 16.84 | 2,125 | +0.01(+0.06%) |
Jan 06, 2014 | 16.90 | 16.99 | 16.50 | 16.83 | 3,243 | -0.07(-0.41%) |
Jan 03, 2014 | 17.14 | 17.15 | 16.33 | 16.90 | 8,040 | +0.10(+0.60%) |
Jan 02, 2014 | 16.10 | 17.19 | 16.10 | 16.80 | 6,379 | -0.38(-2.21%) |
Dec 31, 2013 | 16.92 | 17.18 | 17.18 | 17.18 | 7,900 | +0.01(+0.06%) |
Dec 30, 2013 | 17.13 | 17.20 | 16.96 | 17.17 | 5,318 | +0.01(+0.06%) |
Dec 27, 2013 | 17.16 | 17.16 | 17.16 | 17.16 | 285 | +0.00(+0.00%) |
Dec 26, 2013 | 17.06 | 17.20 | 17.06 | 17.16 | 3,656 | -0.04(-0.23%) |
Dec 24, 2013 | 17.00 | 17.20 | 17.00 | 17.20 | 800 | +0.15(+0.89%) |
Dec 23, 2013 | 16.91 | 17.21 | 16.84 | 17.05 | 8,380 | +0.03(+0.17%) |
Dec 20, 2013 | 17.08 | 17.13 | 16.87 | 17.02 | 2,458 | +0.18(+1.07%) |
Dec 19, 2013 | 17.18 | 17.18 | 16.84 | 16.84 | 1,153 | -0.15(-0.88%) |
Dec 18, 2013 | 16.78 | 17.23 | 16.60 | 16.99 | 5,014 | -0.14(-0.82%) |
Dec 17, 2013 | 17.04 | 17.20 | 16.95 | 17.13 | 1,785 | +0.23(+1.36%) |
Dec 16, 2013 | 17.46 | 17.46 | 16.58 | 16.90 | 5,906 | -1.05(-5.85%) |
Dec 13, 2013 | 17.46 | 17.99 | 17.02 | 17.95 | 3,268 | +0.33(+1.87%) |
Dec 12, 2013 | 17.86 | 18.00 | 16.71 | 17.62 | 3,551 | +0.20(+1.15%) |
Dec 11, 2013 | 17.70 | 18.60 | 17.20 | 17.42 | 1,507 | -0.54(-3.01%) |
Dec 10, 2013 | 17.87 | 17.98 | 16.96 | 17.96 | 1,360 | +0.26(+1.47%) |
Dec 09, 2013 | 18.66 | 18.97 | 17.15 | 17.70 | 9,885 | -0.93(-4.99%) |
Dec 06, 2013 | 18.67 | 18.67 | 18.02 | 18.63 | 1,289 | +0.37(+2.03%) |
Dec 05, 2013 | 17.57 | 18.31 | 17.57 | 18.26 | 7,727 | -0.42(-2.25%) |
Dec 04, 2013 | 19.15 | 19.27 | 17.72 | 18.68 | 2,680 | +0.09(+0.48%) |
Dec 03, 2013 | 18.20 | 19.50 | 18.02 | 18.59 | 11,827 | +0.96(+5.45%) |
Dec 02, 2013 | 16.27 | 17.76 | 16.26 | 17.63 | 9,338 | +1.37(+8.45%) |
Nov 29, 2013 | 16.27 | 16.27 | 16.20 | 16.26 | 3,251 | +0.01(+0.04%) |
Nov 27, 2013 | 15.78 | 16.27 | 15.78 | 16.25 | 4,195 | +0.65(+4.16%) |
Nov 26, 2013 | 16.26 | 16.29 | 15.50 | 15.60 | 9,319 | -0.05(-0.32%) |
Nov 25, 2013 | 15.49 | 15.85 | 15.49 | 15.65 | 7,929 | +0.15(+0.97%) |
Nov 22, 2013 | 15.60 | 16.25 | 14.65 | 15.50 | 33,852 | -0.44(-2.78%) |
Nov 21, 2013 | 16.16 | 16.78 | 15.94 | 15.94 | 9,835 | -0.26(-1.59%) |
Nov 20, 2013 | 16.25 | 16.33 | 16.16 | 16.20 | 2,183 | -0.27(-1.64%) |
Nov 19, 2013 | 16.85 | 16.85 | 16.16 | 16.47 | 5,584 | -0.55(-3.23%) |
Nov 18, 2013 | 17.58 | 17.58 | 16.73 | 17.02 | 7,026 | -0.54(-3.08%) |
Nov 15, 2013 | 17.70 | 17.82 | 17.56 | 17.56 | 10,548 | -0.14(-0.79%) |
Nov 14, 2013 | 17.78 | 17.83 | 17.70 | 17.70 | 2,391 | -0.21(-1.17%) |
Nov 13, 2013 | 17.97 | 17.97 | 17.91 | 17.91 | 550 | -0.08(-0.45%) |
Nov 12, 2013 | 18.03 | 18.03 | 17.80 | 17.99 | 3,140 | -0.03(-0.17%) |
Nov 11, 2013 | 18.78 | 18.78 | 17.64 | 18.02 | 18,088 | -0.98(-5.16%) |
Nov 08, 2013 | 19.95 | 20.24 | 18.90 | 19.00 | 26,335 | -1.18(-5.85%) |
Nov 07, 2013 | 20.18 | 20.18 | 20.18 | 20.18 | 445 | -0.09(-0.44%) |
Nov 06, 2013 | 20.00 | 20.27 | 20.00 | 20.27 | 1,250 | +0.02(+0.10%) |
Nov 05, 2013 | 20.31 | 20.31 | 20.25 | 20.25 | 6,153 | -0.05(-0.25%) |