Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.51 | 23.68 | 22.75 | 23.24 | 313,010 | -0.65(-2.74%) |
Jan 30, 2014 | 23.18 | 24.04 | 23.04 | 23.90 | 223,818 | +0.84(+3.66%) |
Jan 29, 2014 | 23.18 | 23.40 | 23.00 | 23.05 | 171,992 | -0.25(-1.05%) |
Jan 28, 2014 | 23.72 | 23.72 | 23.06 | 23.30 | 345,131 | -0.41(-1.73%) |
Jan 27, 2014 | 23.59 | 23.91 | 23.39 | 23.71 | 260,867 | +0.23(+0.98%) |
Jan 24, 2014 | 23.50 | 23.88 | 23.35 | 23.48 | 284,026 | -0.21(-0.90%) |
Jan 23, 2014 | 22.99 | 23.73 | 22.81 | 23.69 | 502,897 | +1.12(+4.97%) |
Jan 22, 2014 | 22.72 | 22.78 | 22.51 | 22.57 | 172,756 | -0.17(-0.76%) |
Jan 21, 2014 | 22.80 | 22.83 | 22.59 | 22.74 | 143,644 | +0.12(+0.54%) |
Jan 17, 2014 | 22.44 | 22.62 | 22.62 | 22.62 | 123,653 | +0.10(+0.44%) |
Jan 16, 2014 | 22.37 | 22.56 | 22.33 | 22.52 | 200,036 | +0.08(+0.36%) |
Jan 15, 2014 | 22.35 | 22.54 | 22.32 | 22.44 | 215,279 | +0.09(+0.40%) |
Jan 14, 2014 | 22.44 | 22.57 | 22.19 | 22.35 | 133,974 | +0.04(+0.18%) |
Jan 13, 2014 | 22.57 | 22.60 | 22.15 | 22.31 | 218,986 | -0.32(-1.41%) |
Jan 10, 2014 | 22.69 | 22.91 | 22.50 | 22.63 | 252,044 | +0.02(+0.07%) |
Jan 09, 2014 | 22.83 | 22.86 | 22.33 | 22.61 | 261,403 | -0.07(-0.32%) |
Jan 08, 2014 | 22.98 | 23.04 | 22.15 | 22.69 | 384,281 | -0.35(-1.53%) |
Jan 07, 2014 | 22.69 | 23.08 | 22.57 | 23.04 | 179,863 | +0.47(+2.10%) |
Jan 06, 2014 | 22.94 | 22.94 | 22.43 | 22.56 | 157,999 | -0.24(-1.04%) |
Jan 03, 2014 | 22.88 | 23.04 | 22.60 | 22.80 | 109,226 | -0.09(-0.39%) |
Jan 02, 2014 | 23.51 | 23.59 | 22.83 | 22.89 | 191,689 | -0.62(-2.65%) |
Dec 31, 2013 | 23.58 | 23.51 | 23.51 | 23.51 | 162,753 | -0.10(-0.42%) |
Dec 30, 2013 | 23.65 | 23.79 | 23.54 | 23.61 | 68,511 | -0.08(-0.35%) |
Dec 27, 2013 | 23.88 | 23.88 | 23.55 | 23.69 | 240,270 | -0.08(-0.34%) |
Dec 26, 2013 | 24.16 | 24.22 | 23.73 | 23.77 | 150,512 | -0.36(-1.49%) |
Dec 24, 2013 | 24.13 | 24.38 | 23.97 | 24.14 | 121,397 | +0.11(+0.44%) |
Dec 23, 2013 | 24.33 | 24.46 | 24.00 | 24.03 | 274,362 | -0.29(-1.18%) |
Dec 20, 2013 | 23.66 | 24.33 | 23.52 | 24.32 | 842,511 | +0.79(+3.37%) |
Dec 19, 2013 | 23.41 | 23.58 | 23.24 | 23.52 | 225,871 | +0.11(+0.49%) |
Dec 18, 2013 | 23.19 | 23.62 | 23.06 | 23.41 | 387,193 | +0.31(+1.35%) |
Dec 17, 2013 | 22.81 | 23.20 | 22.75 | 23.10 | 230,909 | +0.34(+1.51%) |
Dec 16, 2013 | 22.29 | 22.87 | 22.17 | 22.75 | 243,516 | +0.51(+2.28%) |
Dec 13, 2013 | 22.15 | 22.37 | 21.98 | 22.24 | 309,174 | +0.09(+0.41%) |
Dec 12, 2013 | 21.91 | 22.23 | 21.89 | 22.15 | 182,005 | +0.21(+0.97%) |
Dec 11, 2013 | 22.74 | 22.86 | 21.87 | 21.94 | 221,706 | -0.83(-3.63%) |
Dec 10, 2013 | 22.64 | 22.92 | 22.21 | 22.77 | 308,725 | +0.14(+0.61%) |
Dec 09, 2013 | 22.78 | 22.78 | 22.46 | 22.63 | 101,142 | -0.15(-0.65%) |
Dec 06, 2013 | 22.83 | 22.99 | 22.67 | 22.78 | 125,957 | +0.21(+0.94%) |
Dec 05, 2013 | 22.51 | 22.68 | 22.32 | 22.56 | 93,353 | +0.07(+0.29%) |
Dec 04, 2013 | 22.69 | 22.80 | 22.29 | 22.50 | 178,989 | -0.28(-1.22%) |
Dec 03, 2013 | 22.66 | 22.91 | 22.52 | 22.78 | 185,905 | +0.10(+0.43%) |
Dec 02, 2013 | 23.82 | 23.82 | 22.61 | 22.68 | 156,983 | -1.20(-5.04%) |
Nov 29, 2013 | 23.86 | 24.10 | 23.66 | 23.88 | 66,868 | +0.16(+0.69%) |
Nov 27, 2013 | 23.45 | 23.72 | 23.33 | 23.72 | 103,431 | +0.33(+1.40%) |
Nov 26, 2013 | 23.50 | 23.50 | 23.23 | 23.39 | 115,578 | -0.15(-0.63%) |
Nov 25, 2013 | 23.77 | 23.88 | 23.48 | 23.54 | 84,879 | -0.16(-0.69%) |
Nov 22, 2013 | 23.52 | 23.80 | 23.44 | 23.70 | 105,441 | +0.21(+0.91%) |
Nov 21, 2013 | 23.35 | 23.52 | 23.14 | 23.49 | 104,219 | +0.28(+1.20%) |
Nov 20, 2013 | 23.25 | 23.44 | 23.14 | 23.21 | 76,716 | -0.02(-0.07%) |
Nov 19, 2013 | 23.00 | 23.46 | 22.92 | 23.23 | 155,402 | +0.21(+0.92%) |
Nov 18, 2013 | 23.37 | 23.38 | 22.97 | 23.01 | 172,095 | -0.35(-1.51%) |
Nov 15, 2013 | 23.45 | 23.48 | 23.16 | 23.37 | 85,188 | -0.12(-0.52%) |
Nov 14, 2013 | 23.24 | 23.76 | 23.07 | 23.49 | 125,333 | +0.28(+1.20%) |
Nov 13, 2013 | 23.05 | 23.33 | 22.81 | 23.21 | 133,224 | +0.08(+0.36%) |
Nov 12, 2013 | 23.33 | 23.42 | 23.03 | 23.13 | 92,110 | -0.25(-1.08%) |
Nov 11, 2013 | 23.36 | 23.40 | 23.05 | 23.38 | 121,528 | +0.00(+0.00%) |
Nov 08, 2013 | 23.15 | 23.39 | 22.80 | 23.38 | 190,182 | +0.20(+0.88%) |
Nov 07, 2013 | 23.46 | 23.47 | 23.07 | 23.18 | 133,312 | -0.24(-1.04%) |
Nov 06, 2013 | 23.15 | 23.42 | 23.12 | 23.42 | 160,597 | +0.39(+1.69%) |
Nov 05, 2013 | 23.08 | 23.31 | 22.75 | 23.03 | 151,291 | -0.01(-0.04%) |
Nov 04, 2013 | 22.74 | 23.09 | 22.61 | 23.04 | 175,127 | +0.33(+1.47%) |