Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.52 | 27.95 | 26.32 | 26.45 | 214,891 | -1.89(-6.66%) |
Jan 30, 2014 | 27.38 | 28.98 | 26.86 | 28.34 | 325,686 | +1.30(+4.79%) |
Jan 29, 2014 | 27.52 | 27.84 | 25.94 | 27.04 | 274,840 | -1.08(-3.84%) |
Jan 28, 2014 | 27.26 | 28.43 | 26.67 | 28.12 | 264,220 | +0.69(+2.52%) |
Jan 27, 2014 | 27.80 | 27.98 | 25.24 | 27.43 | 302,404 | -0.91(-3.21%) |
Jan 24, 2014 | 29.53 | 30.56 | 27.60 | 28.34 | 527,370 | -2.70(-8.70%) |
Jan 23, 2014 | 29.37 | 32.13 | 29.02 | 31.04 | 514,855 | +1.18(+3.95%) |
Jan 22, 2014 | 32.00 | 33.01 | 29.52 | 29.86 | 428,560 | -2.14(-6.69%) |
Jan 21, 2014 | 35.17 | 36.29 | 31.69 | 32.00 | 709,141 | -3.93(-10.94%) |
Jan 17, 2014 | 39.85 | 35.93 | 35.93 | 35.93 | 337,400 | -3.92(-9.84%) |
Jan 16, 2014 | 40.95 | 41.23 | 36.28 | 39.85 | 596,904 | -2.34(-5.55%) |
Jan 15, 2014 | 35.58 | 44.04 | 35.80 | 42.19 | 1,059,532 | +6.61(+18.58%) |
Jan 14, 2014 | 30.30 | 35.91 | 30.00 | 35.58 | 383,444 | +5.22(+17.19%) |
Jan 13, 2014 | 27.43 | 30.41 | 27.43 | 30.36 | 271,944 | +2.99(+10.92%) |
Jan 10, 2014 | 26.55 | 28.08 | 26.11 | 27.37 | 209,765 | +0.73(+2.74%) |
Jan 09, 2014 | 25.18 | 26.88 | 24.86 | 26.64 | 174,887 | +1.61(+6.43%) |
Jan 08, 2014 | 23.88 | 25.36 | 23.65 | 25.03 | 156,149 | +1.03(+4.29%) |
Jan 07, 2014 | 22.68 | 24.46 | 22.30 | 24.00 | 225,284 | +1.49(+6.62%) |
Jan 06, 2014 | 23.01 | 23.44 | 21.70 | 22.51 | 159,551 | -0.46(-2.00%) |
Jan 03, 2014 | 24.19 | 24.30 | 22.74 | 22.97 | 128,982 | -1.05(-4.37%) |
Jan 02, 2014 | 23.78 | 24.61 | 22.97 | 24.02 | 123,639 | +0.07(+0.29%) |
Dec 31, 2013 | 24.33 | 23.95 | 23.95 | 23.95 | 230,100 | -0.49(-2.00%) |
Dec 30, 2013 | 24.37 | 24.90 | 23.71 | 24.44 | 176,753 | -0.06(-0.24%) |
Dec 27, 2013 | 24.56 | 24.90 | 23.77 | 24.50 | 157,052 | +0.18(+0.74%) |
Dec 26, 2013 | 23.25 | 24.48 | 23.09 | 24.32 | 111,537 | +1.24(+5.37%) |
Dec 24, 2013 | 22.96 | 23.90 | 21.40 | 23.08 | 173,146 | +0.24(+1.05%) |
Dec 23, 2013 | 22.12 | 23.07 | 22.03 | 22.84 | 249,795 | +1.07(+4.92%) |
Dec 20, 2013 | 21.90 | 21.92 | 21.38 | 21.77 | 886,458 | -0.02(-0.09%) |
Dec 19, 2013 | 21.74 | 22.01 | 21.34 | 21.79 | 137,129 | -0.12(-0.55%) |
Dec 18, 2013 | 22.37 | 22.37 | 21.01 | 21.91 | 199,421 | -0.49(-2.17%) |
Dec 17, 2013 | 23.79 | 23.89 | 21.50 | 22.40 | 252,186 | -1.65(-6.88%) |
Dec 16, 2013 | 20.02 | 24.48 | 19.67 | 24.05 | 383,050 | +4.48(+22.89%) |
Dec 13, 2013 | 19.57 | 20.13 | 18.49 | 19.57 | 122,524 | +0.15(+0.77%) |
Dec 12, 2013 | 18.24 | 19.96 | 18.01 | 19.42 | 169,509 | +1.23(+6.76%) |
Dec 11, 2013 | 18.88 | 18.88 | 17.65 | 18.19 | 111,765 | -0.48(-2.57%) |
Dec 10, 2013 | 19.16 | 19.19 | 18.55 | 18.67 | 100,801 | -0.44(-2.30%) |
Dec 09, 2013 | 18.97 | 19.20 | 18.29 | 19.11 | 121,195 | +0.25(+1.33%) |
Dec 06, 2013 | 18.23 | 19.46 | 17.91 | 18.86 | 0 | +0.82(+4.55%) |
Dec 05, 2013 | 18.00 | 18.23 | 17.76 | 18.04 | 0 | +0.03(+0.17%) |
Dec 04, 2013 | 17.80 | 18.25 | 17.63 | 18.01 | 0 | +0.19(+1.07%) |
Dec 03, 2013 | 18.00 | 18.21 | 17.18 | 17.82 | 0 | +0.54(+3.12%) |
Dec 02, 2013 | 17.60 | 17.80 | 16.84 | 17.28 | 82,611 | -0.27(-1.54%) |
Nov 29, 2013 | 17.86 | 18.23 | 17.55 | 17.55 | 0 | -0.20(-1.15%) |
Nov 27, 2013 | 17.25 | 17.97 | 17.00 | 17.75 | 0 | +0.52(+3.05%) |
Nov 26, 2013 | 16.10 | 17.80 | 16.00 | 17.23 | 0 | +1.17(+7.29%) |
Nov 25, 2013 | 17.79 | 17.79 | 15.91 | 16.06 | 0 | -1.79(-10.03%) |
Nov 22, 2013 | 18.00 | 18.66 | 17.60 | 17.85 | 0 | -0.13(-0.72%) |
Nov 21, 2013 | 16.98 | 18.14 | 16.98 | 17.98 | 101,434 | +1.00(+5.89%) |
Nov 20, 2013 | 17.06 | 17.15 | 16.61 | 16.98 | 0 | -0.08(-0.47%) |
Nov 19, 2013 | 16.89 | 17.22 | 16.39 | 17.06 | 147,139 | +0.06(+0.35%) |
Nov 18, 2013 | 17.72 | 17.72 | 15.77 | 17.00 | 0 | -0.60(-3.41%) |
Nov 15, 2013 | 19.01 | 19.30 | 17.59 | 17.60 | 0 | -1.40(-7.37%) |
Nov 14, 2013 | 21.48 | 22.11 | 18.98 | 19.00 | 0 | -1.09(-5.43%) |
Nov 12, 2013 | 20.96 | 21.20 | 19.44 | 20.09 | 0 | -0.80(-3.83%) |
Nov 11, 2013 | 19.87 | 21.80 | 19.87 | 20.89 | 0 | +1.04(+5.24%) |
Nov 08, 2013 | 19.49 | 20.48 | 19.37 | 19.85 | 0 | +0.39(+2.00%) |
Nov 07, 2013 | 22.00 | 22.40 | 19.00 | 19.46 | 382,731 | -2.54(-11.55%) |
Nov 06, 2013 | 24.53 | 24.90 | 21.16 | 22.00 | 0 | -2.30(-9.47%) |
Nov 05, 2013 | 23.70 | 24.47 | 23.31 | 24.30 | 0 | +0.46(+1.93%) |
Nov 04, 2013 | 23.07 | 24.68 | 23.00 | 23.84 | 65,182 | +0.84(+3.65%) |