Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.15 | 18.23 | 17.99 | 18.07 | 37,020 | -0.23(-1.27%) |
Jan 30, 2014 | 18.41 | 18.41 | 18.22 | 18.30 | 33,229 | +0.02(+0.08%) |
Jan 29, 2014 | 18.27 | 18.38 | 18.18 | 18.29 | 33,318 | -0.11(-0.61%) |
Jan 28, 2014 | 18.24 | 18.41 | 18.24 | 18.40 | 81,468 | +0.14(+0.78%) |
Jan 27, 2014 | 18.38 | 18.38 | 18.11 | 18.26 | 53,677 | -0.09(-0.49%) |
Jan 24, 2014 | 18.62 | 18.62 | 18.32 | 18.35 | 76,457 | -0.37(-1.96%) |
Jan 23, 2014 | 18.88 | 18.88 | 18.63 | 18.71 | 49,704 | -0.24(-1.24%) |
Jan 22, 2014 | 18.91 | 18.95 | 18.84 | 18.95 | 38,412 | +0.12(+0.62%) |
Jan 21, 2014 | 18.86 | 18.88 | 18.72 | 18.83 | 39,931 | +0.10(+0.52%) |
Jan 17, 2014 | 18.84 | 18.73 | 18.73 | 18.73 | 49,965 | -0.01(-0.04%) |
Jan 16, 2014 | 18.71 | 18.75 | 18.64 | 18.74 | 60,382 | +0.02(+0.12%) |
Jan 15, 2014 | 18.79 | 18.80 | 18.71 | 18.72 | 33,469 | -0.07(-0.36%) |
Jan 14, 2014 | 18.65 | 18.79 | 18.62 | 18.79 | 143,105 | +0.23(+1.25%) |
Jan 13, 2014 | 18.93 | 18.93 | 18.52 | 18.55 | 137,108 | -0.35(-1.83%) |
Jan 10, 2014 | 18.95 | 18.95 | 18.79 | 18.90 | 36,213 | +0.02(+0.12%) |
Jan 09, 2014 | 19.01 | 19.01 | 18.75 | 18.88 | 50,902 | -0.05(-0.27%) |
Jan 08, 2014 | 19.15 | 19.15 | 18.90 | 18.93 | 35,628 | -0.14(-0.73%) |
Jan 07, 2014 | 19.05 | 19.08 | 18.89 | 19.07 | 50,364 | +0.14(+0.73%) |
Jan 06, 2014 | 19.07 | 19.07 | 18.86 | 18.93 | 83,662 | -0.01(-0.04%) |
Jan 03, 2014 | 19.04 | 19.07 | 18.88 | 18.94 | 64,017 | -0.06(-0.31%) |
Jan 02, 2014 | 19.21 | 19.21 | 18.93 | 19.00 | 82,920 | -0.28(-1.48%) |
Dec 31, 2013 | 19.19 | 19.28 | 19.28 | 19.28 | 48,496 | +0.19(+0.98%) |
Dec 30, 2013 | 19.25 | 19.27 | 19.05 | 19.09 | 89,902 | -0.14(-0.74%) |
Dec 27, 2013 | 19.26 | 19.26 | 19.13 | 19.24 | 47,129 | +0.10(+0.55%) |
Dec 26, 2013 | 19.01 | 19.15 | 19.01 | 19.13 | 85,328 | +0.16(+0.82%) |
Dec 24, 2013 | 18.82 | 19.00 | 18.82 | 18.98 | 31,736 | +0.10(+0.52%) |
Dec 23, 2013 | 19.06 | 19.06 | 18.86 | 18.88 | 117,695 | -0.12(-0.63%) |
Dec 20, 2013 | 18.94 | 19.00 | 18.83 | 19.00 | 30,940 | +0.13(+0.67%) |
Dec 19, 2013 | 18.88 | 18.88 | 18.74 | 18.87 | 27,462 | +0.05(+0.24%) |
Dec 18, 2013 | 18.69 | 18.82 | 18.51 | 18.82 | 24,147 | +0.30(+1.62%) |
Dec 17, 2013 | 18.70 | 18.70 | 18.47 | 18.53 | 29,840 | -0.11(-0.60%) |
Dec 16, 2013 | 18.71 | 18.71 | 18.52 | 18.64 | 46,231 | +0.16(+0.89%) |
Dec 13, 2013 | 18.48 | 18.48 | 18.38 | 18.47 | 22,817 | -0.05(-0.28%) |
Dec 12, 2013 | 18.47 | 18.57 | 18.44 | 18.53 | 23,764 | +0.09(+0.49%) |
Dec 11, 2013 | 18.78 | 18.78 | 18.41 | 18.44 | 65,053 | -0.32(-1.72%) |
Dec 10, 2013 | 18.82 | 18.82 | 18.71 | 18.76 | 37,018 | +0.00(+0.00%) |
Dec 09, 2013 | 18.83 | 18.83 | 18.73 | 18.76 | 35,561 | +0.01(+0.04%) |
Dec 06, 2013 | 18.86 | 18.86 | 18.75 | 18.75 | 26,718 | +0.02(+0.12%) |
Dec 05, 2013 | 18.79 | 18.79 | 18.67 | 18.73 | 18,519 | -0.02(-0.12%) |
Dec 04, 2013 | 18.82 | 18.83 | 18.62 | 18.75 | 27,600 | -0.07(-0.36%) |
Dec 03, 2013 | 18.77 | 18.85 | 18.69 | 18.82 | 44,445 | +0.08(+0.43%) |
Dec 02, 2013 | 18.82 | 18.87 | 18.68 | 18.74 | 21,898 | -0.03(-0.16%) |
Nov 29, 2013 | 18.73 | 18.90 | 18.71 | 18.77 | 18,448 | -0.01(-0.04%) |
Nov 27, 2013 | 19.01 | 19.01 | 18.69 | 18.77 | 48,498 | -0.15(-0.79%) |
Nov 26, 2013 | 19.04 | 19.04 | 18.87 | 18.92 | 29,544 | -0.04(-0.24%) |
Nov 25, 2013 | 19.19 | 19.19 | 18.88 | 18.97 | 66,423 | -0.16(-0.82%) |
Nov 22, 2013 | 19.14 | 19.14 | 18.99 | 19.12 | 63,409 | +0.09(+0.47%) |
Nov 21, 2013 | 18.99 | 19.05 | 18.90 | 19.03 | 58,436 | +0.16(+0.87%) |
Nov 20, 2013 | 18.99 | 19.03 | 18.82 | 18.87 | 54,605 | -0.03(-0.16%) |
Nov 19, 2013 | 18.96 | 18.98 | 18.82 | 18.90 | 47,391 | +0.00(+0.00%) |
Nov 18, 2013 | 19.20 | 19.20 | 18.86 | 18.90 | 87,647 | -0.17(-0.90%) |
Nov 15, 2013 | 19.08 | 19.08 | 18.94 | 19.07 | 65,949 | +0.13(+0.71%) |
Nov 14, 2013 | 18.92 | 18.94 | 18.82 | 18.94 | 30,405 | +0.28(+1.52%) |
Nov 12, 2013 | 18.91 | 18.91 | 18.64 | 18.65 | 29,694 | -0.19(-1.03%) |
Nov 11, 2013 | 18.94 | 18.94 | 18.79 | 18.85 | 54,254 | +0.04(+0.20%) |
Nov 08, 2013 | 18.63 | 18.81 | 18.53 | 18.81 | 46,178 | +0.30(+1.62%) |
Nov 07, 2013 | 18.90 | 18.90 | 18.49 | 18.51 | 58,297 | -0.30(-1.59%) |
Nov 06, 2013 | 18.97 | 18.97 | 18.77 | 18.81 | 22,256 | +0.05(+0.28%) |
Nov 05, 2013 | 18.86 | 19.21 | 18.74 | 18.76 | 49,400 | -0.15(-0.79%) |
Nov 04, 2013 | 18.83 | 18.91 | 18.71 | 18.91 | 65,119 | +0.26(+1.41%) |
Nov 01, 2013 | 18.88 | 18.88 | 18.45 | 18.65 | 68,960 | -0.07(-0.36%) |
Oct 31, 2013 | 19.53 | 19.53 | 18.66 | 18.71 | 42,811 | -0.04(-0.24%) |
Oct 30, 2013 | 18.90 | 18.97 | 18.65 | 18.76 | 200,662 | -0.12(-0.63%) |
Oct 29, 2013 | 18.92 | 18.92 | 18.78 | 18.88 | 48,159 | +0.13(+0.72%) |
Oct 28, 2013 | 18.73 | 18.76 | 18.66 | 18.74 | 63,423 | +0.03(+0.18%) |
Oct 25, 2013 | 18.68 | 18.77 | 18.61 | 18.71 | 29,117 | +0.05(+0.28%) |