Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.84 | 23.31 | 22.64 | 22.78 | 76,505 | -0.39(-1.67%) |
Jan 30, 2014 | 22.92 | 23.28 | 22.76 | 23.16 | 61,760 | +0.46(+2.03%) |
Jan 29, 2014 | 22.64 | 23.02 | 22.64 | 22.70 | 74,329 | -0.08(-0.36%) |
Jan 28, 2014 | 22.51 | 22.83 | 22.13 | 22.79 | 96,298 | +0.36(+1.61%) |
Jan 27, 2014 | 23.13 | 23.18 | 22.23 | 22.43 | 85,815 | -0.71(-3.07%) |
Jan 24, 2014 | 23.26 | 23.26 | 22.78 | 23.14 | 95,860 | -0.32(-1.38%) |
Jan 23, 2014 | 22.74 | 23.55 | 22.67 | 23.46 | 109,873 | -0.60(-2.50%) |
Jan 22, 2014 | 24.11 | 24.31 | 23.83 | 24.06 | 32,007 | +0.07(+0.31%) |
Jan 21, 2014 | 24.13 | 24.21 | 23.77 | 23.99 | 47,336 | -0.01(-0.04%) |
Jan 17, 2014 | 24.05 | 24.00 | 24.00 | 24.00 | 22,294 | -0.10(-0.42%) |
Jan 16, 2014 | 23.93 | 24.32 | 23.76 | 24.10 | 60,296 | +0.09(+0.38%) |
Jan 15, 2014 | 23.77 | 24.12 | 23.77 | 24.01 | 35,953 | +0.23(+0.97%) |
Jan 14, 2014 | 23.71 | 23.85 | 23.64 | 23.77 | 68,362 | +0.17(+0.70%) |
Jan 13, 2014 | 23.69 | 23.90 | 23.33 | 23.61 | 100,650 | -0.18(-0.74%) |
Jan 10, 2014 | 24.02 | 24.12 | 23.70 | 23.78 | 76,138 | -0.19(-0.81%) |
Jan 09, 2014 | 24.44 | 24.44 | 23.96 | 23.98 | 73,784 | -0.33(-1.37%) |
Jan 08, 2014 | 24.61 | 24.61 | 23.97 | 24.31 | 136,465 | -0.31(-1.28%) |
Jan 07, 2014 | 22.67 | 24.76 | 22.40 | 24.62 | 70,797 | +0.03(+0.11%) |
Jan 06, 2014 | 24.87 | 24.87 | 24.37 | 24.60 | 99,938 | -0.25(-1.00%) |
Jan 03, 2014 | 24.93 | 25.10 | 24.54 | 24.85 | 44,729 | -0.08(-0.33%) |
Jan 02, 2014 | 25.10 | 25.32 | 24.73 | 24.93 | 50,648 | -0.21(-0.85%) |
Dec 31, 2013 | 25.16 | 25.14 | 25.14 | 25.14 | 57,252 | -0.04(-0.15%) |
Dec 30, 2013 | 25.41 | 25.46 | 25.07 | 25.18 | 56,148 | -0.39(-1.52%) |
Dec 27, 2013 | 25.80 | 25.80 | 25.33 | 25.57 | 35,188 | -0.12(-0.47%) |
Dec 26, 2013 | 25.60 | 25.84 | 25.52 | 25.69 | 52,322 | +0.24(+0.94%) |
Dec 24, 2013 | 25.45 | 25.54 | 25.30 | 25.45 | 17,799 | +0.05(+0.18%) |
Dec 23, 2013 | 25.45 | 25.65 | 25.16 | 25.40 | 58,426 | +0.03(+0.11%) |
Dec 20, 2013 | 24.78 | 25.42 | 24.78 | 25.37 | 134,932 | +0.64(+2.58%) |
Dec 19, 2013 | 24.87 | 24.93 | 24.49 | 24.73 | 47,020 | -0.13(-0.52%) |
Dec 18, 2013 | 24.76 | 25.03 | 24.21 | 24.86 | 59,478 | +0.10(+0.41%) |
Dec 17, 2013 | 24.59 | 24.98 | 24.26 | 24.76 | 66,630 | +0.20(+0.83%) |
Dec 16, 2013 | 24.03 | 24.68 | 23.82 | 24.56 | 151,473 | +0.58(+2.43%) |
Dec 13, 2013 | 23.89 | 24.08 | 23.42 | 23.98 | 69,077 | +0.16(+0.66%) |
Dec 12, 2013 | 23.53 | 24.05 | 23.42 | 23.82 | 84,064 | +0.24(+1.02%) |
Dec 11, 2013 | 23.55 | 23.76 | 23.24 | 23.58 | 90,018 | +0.06(+0.27%) |
Dec 10, 2013 | 23.56 | 23.96 | 23.43 | 23.52 | 78,211 | -0.11(-0.47%) |
Dec 09, 2013 | 23.84 | 23.84 | 23.54 | 23.63 | 56,804 | -0.15(-0.62%) |
Dec 06, 2013 | 23.83 | 23.89 | 23.40 | 23.77 | 64,767 | +0.22(+0.94%) |
Dec 05, 2013 | 23.58 | 23.77 | 23.49 | 23.55 | 47,521 | -0.02(-0.08%) |
Dec 04, 2013 | 23.68 | 23.96 | 23.38 | 23.57 | 85,891 | -0.16(-0.66%) |
Dec 03, 2013 | 23.10 | 23.94 | 23.10 | 23.73 | 192,040 | +0.63(+2.72%) |
Dec 02, 2013 | 23.13 | 23.47 | 23.05 | 23.10 | 96,207 | -0.07(-0.32%) |
Nov 29, 2013 | 23.40 | 23.47 | 23.12 | 23.17 | 26,648 | -0.08(-0.36%) |
Nov 27, 2013 | 23.27 | 23.41 | 23.17 | 23.26 | 45,811 | -0.02(-0.08%) |
Nov 26, 2013 | 23.34 | 23.48 | 23.20 | 23.28 | 41,474 | -0.06(-0.28%) |
Nov 25, 2013 | 23.64 | 23.76 | 23.34 | 23.34 | 38,462 | -0.30(-1.29%) |
Nov 22, 2013 | 23.53 | 23.75 | 23.19 | 23.64 | 40,251 | +0.11(+0.47%) |
Nov 21, 2013 | 23.35 | 23.73 | 23.28 | 23.53 | 61,876 | +0.21(+0.91%) |
Nov 20, 2013 | 23.53 | 23.73 | 23.24 | 23.32 | 67,956 | -0.18(-0.79%) |
Nov 19, 2013 | 23.88 | 24.01 | 23.35 | 23.51 | 24,850 | -0.43(-1.81%) |
Nov 18, 2013 | 24.01 | 24.29 | 23.78 | 23.94 | 50,561 | -0.06(-0.23%) |
Nov 15, 2013 | 24.45 | 24.45 | 23.75 | 24.00 | 53,172 | -0.47(-1.92%) |
Nov 14, 2013 | 24.31 | 24.72 | 24.31 | 24.47 | 47,942 | +0.14(+0.57%) |
Nov 12, 2013 | 24.53 | 24.72 | 24.06 | 24.33 | 84,705 | -0.20(-0.83%) |
Nov 11, 2013 | 24.58 | 24.84 | 24.43 | 24.53 | 67,742 | -0.13(-0.52%) |
Nov 08, 2013 | 23.86 | 24.80 | 23.76 | 24.66 | 87,039 | +0.77(+3.24%) |
Nov 07, 2013 | 24.75 | 24.93 | 23.78 | 23.89 | 103,563 | -0.75(-3.03%) |
Nov 06, 2013 | 23.91 | 24.65 | 23.81 | 24.63 | 160,640 | +0.60(+2.50%) |
Nov 05, 2013 | 24.03 | 24.21 | 23.80 | 24.03 | 126,728 | -0.05(-0.19%) |
Nov 04, 2013 | 23.83 | 24.11 | 23.71 | 24.08 | 93,620 | +0.27(+1.12%) |