Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.37 | 19.51 | 18.88 | 18.93 | 268,852 | -0.82(-4.17%) |
Jan 30, 2014 | 19.75 | 20.15 | 19.52 | 19.75 | 224,766 | +0.21(+1.06%) |
Jan 29, 2014 | 19.43 | 19.68 | 19.35 | 19.55 | 291,515 | +0.01(+0.04%) |
Jan 28, 2014 | 19.04 | 19.54 | 19.02 | 19.54 | 194,369 | +0.57(+3.01%) |
Jan 27, 2014 | 19.49 | 19.49 | 18.83 | 18.97 | 217,552 | -0.54(-2.76%) |
Jan 24, 2014 | 19.88 | 19.98 | 19.44 | 19.51 | 134,990 | -0.55(-2.73%) |
Jan 23, 2014 | 20.42 | 20.47 | 19.94 | 20.05 | 242,361 | -0.43(-2.11%) |
Jan 22, 2014 | 20.69 | 20.69 | 20.27 | 20.49 | 173,217 | -0.14(-0.67%) |
Jan 21, 2014 | 20.80 | 20.80 | 20.56 | 20.62 | 177,773 | -0.06(-0.30%) |
Jan 17, 2014 | 20.46 | 20.69 | 20.69 | 20.69 | 103,706 | +0.18(+0.86%) |
Jan 16, 2014 | 21.03 | 21.03 | 20.38 | 20.51 | 188,879 | -0.51(-2.42%) |
Jan 15, 2014 | 21.08 | 21.21 | 21.00 | 21.02 | 75,913 | -0.06(-0.29%) |
Jan 14, 2014 | 21.40 | 21.40 | 21.03 | 21.08 | 132,722 | -0.21(-0.98%) |
Jan 13, 2014 | 21.86 | 21.93 | 21.20 | 21.29 | 209,654 | -0.59(-2.71%) |
Jan 10, 2014 | 21.55 | 21.89 | 21.15 | 21.88 | 235,484 | +0.39(+1.83%) |
Jan 09, 2014 | 21.17 | 21.53 | 20.74 | 21.49 | 357,868 | +0.40(+1.90%) |
Jan 08, 2014 | 21.80 | 21.94 | 21.01 | 21.09 | 464,221 | -0.73(-3.35%) |
Jan 07, 2014 | 22.11 | 22.24 | 21.13 | 21.82 | 720,890 | -0.43(-1.94%) |
Jan 06, 2014 | 22.94 | 23.00 | 22.16 | 22.25 | 345,123 | -0.67(-2.92%) |
Jan 03, 2014 | 23.27 | 23.40 | 22.80 | 22.92 | 332,904 | -0.37(-1.59%) |
Jan 02, 2014 | 24.25 | 24.35 | 23.27 | 23.29 | 250,838 | -1.09(-4.49%) |
Dec 31, 2013 | 24.54 | 24.38 | 24.38 | 24.38 | 103,577 | -0.09(-0.38%) |
Dec 30, 2013 | 24.27 | 24.64 | 24.18 | 24.48 | 135,213 | +0.15(+0.63%) |
Dec 27, 2013 | 24.52 | 24.52 | 24.20 | 24.32 | 56,598 | -0.08(-0.32%) |
Dec 26, 2013 | 24.75 | 24.75 | 24.37 | 24.40 | 90,087 | -0.17(-0.69%) |
Dec 24, 2013 | 24.41 | 24.65 | 24.31 | 24.57 | 84,385 | +0.30(+1.24%) |
Dec 23, 2013 | 24.27 | 24.54 | 24.21 | 24.27 | 159,974 | +0.02(+0.10%) |
Dec 20, 2013 | 23.58 | 24.31 | 23.56 | 24.25 | 509,826 | +0.72(+3.05%) |
Dec 19, 2013 | 23.64 | 23.91 | 23.50 | 23.53 | 117,545 | -0.19(-0.78%) |
Dec 18, 2013 | 23.53 | 23.73 | 23.26 | 23.71 | 141,924 | +0.22(+0.92%) |
Dec 17, 2013 | 23.65 | 23.65 | 23.37 | 23.50 | 149,247 | -0.22(-0.91%) |
Dec 16, 2013 | 23.35 | 23.85 | 23.21 | 23.71 | 158,652 | +0.52(+2.23%) |
Dec 13, 2013 | 23.42 | 23.67 | 23.14 | 23.20 | 165,292 | -0.29(-1.25%) |
Dec 12, 2013 | 23.56 | 23.85 | 23.42 | 23.49 | 168,649 | +0.01(+0.03%) |
Dec 11, 2013 | 24.03 | 24.21 | 23.28 | 23.48 | 149,241 | -0.43(-1.80%) |
Dec 10, 2013 | 24.40 | 24.41 | 23.81 | 23.91 | 121,958 | -0.50(-2.05%) |
Dec 09, 2013 | 25.00 | 25.00 | 24.12 | 24.42 | 161,315 | -0.55(-2.22%) |
Dec 06, 2013 | 24.69 | 24.99 | 24.48 | 24.97 | 103,854 | +0.56(+2.30%) |
Dec 05, 2013 | 24.47 | 24.57 | 24.31 | 24.41 | 46,626 | -0.14(-0.57%) |
Dec 04, 2013 | 24.65 | 25.00 | 24.39 | 24.55 | 80,704 | -0.17(-0.69%) |
Dec 03, 2013 | 24.56 | 24.90 | 24.56 | 24.72 | 189,951 | +0.12(+0.47%) |
Dec 02, 2013 | 25.08 | 25.08 | 24.55 | 24.60 | 99,582 | -0.55(-2.18%) |
Nov 29, 2013 | 25.07 | 25.35 | 24.99 | 25.15 | 71,692 | +0.25(+0.99%) |
Nov 27, 2013 | 25.03 | 25.12 | 24.82 | 24.90 | 112,176 | -0.05(-0.22%) |
Nov 26, 2013 | 24.65 | 25.20 | 24.59 | 24.95 | 218,952 | +0.32(+1.28%) |
Nov 25, 2013 | 24.62 | 24.69 | 24.52 | 24.64 | 136,634 | -0.01(-0.03%) |
Nov 22, 2013 | 24.65 | 24.70 | 24.52 | 24.65 | 125,989 | -0.01(-0.03%) |
Nov 21, 2013 | 24.36 | 24.72 | 24.21 | 24.65 | 161,035 | +0.46(+1.91%) |
Nov 20, 2013 | 24.19 | 24.30 | 23.96 | 24.19 | 90,173 | +0.16(+0.67%) |
Nov 19, 2013 | 24.25 | 24.42 | 23.92 | 24.03 | 194,603 | -0.14(-0.57%) |
Nov 18, 2013 | 24.55 | 24.60 | 24.11 | 24.17 | 103,006 | -0.23(-0.95%) |
Nov 15, 2013 | 24.45 | 24.54 | 24.25 | 24.40 | 108,489 | -0.09(-0.38%) |
Nov 14, 2013 | 24.55 | 24.61 | 24.24 | 24.49 | 108,569 | +0.26(+1.08%) |
Nov 12, 2013 | 24.11 | 24.48 | 24.08 | 24.23 | 151,970 | +0.10(+0.41%) |
Nov 11, 2013 | 24.22 | 24.35 | 24.08 | 24.13 | 164,574 | -0.09(-0.38%) |
Nov 08, 2013 | 24.17 | 24.30 | 24.05 | 24.22 | 216,565 | +0.05(+0.19%) |
Nov 07, 2013 | 24.02 | 24.24 | 23.32 | 24.18 | 266,434 | +0.61(+2.58%) |
Nov 06, 2013 | 23.68 | 23.87 | 23.48 | 23.57 | 141,744 | -0.02(-0.10%) |
Nov 05, 2013 | 23.46 | 23.70 | 23.28 | 23.59 | 99,502 | +0.09(+0.39%) |
Nov 04, 2013 | 22.82 | 23.58 | 22.72 | 23.50 | 282,865 | +0.82(+3.59%) |