Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.64 | 18.85 | 18.52 | 18.62 | 1,462,083 | -0.40(-2.10%) |
Jan 30, 2014 | 19.20 | 19.32 | 18.87 | 19.02 | 868,623 | +0.03(+0.16%) |
Jan 29, 2014 | 18.80 | 19.35 | 18.75 | 18.99 | 1,138,008 | -0.01(-0.05%) |
Jan 28, 2014 | 19.10 | 19.32 | 18.91 | 19.00 | 1,473,458 | -0.04(-0.21%) |
Jan 27, 2014 | 19.54 | 19.55 | 18.66 | 19.04 | 1,581,144 | -0.51(-2.61%) |
Jan 24, 2014 | 20.21 | 20.24 | 19.39 | 19.55 | 1,682,863 | -0.89(-4.35%) |
Jan 23, 2014 | 20.90 | 20.90 | 20.37 | 20.44 | 813,673 | -0.51(-2.43%) |
Jan 22, 2014 | 20.75 | 21.06 | 20.49 | 20.95 | 933,031 | +0.27(+1.31%) |
Jan 21, 2014 | 20.90 | 20.98 | 20.41 | 20.68 | 795,674 | -0.07(-0.34%) |
Jan 17, 2014 | 21.07 | 20.75 | 20.75 | 20.75 | 1,123,600 | -0.40(-1.89%) |
Jan 16, 2014 | 20.90 | 21.18 | 20.72 | 21.15 | 1,055,453 | +0.16(+0.76%) |
Jan 15, 2014 | 20.10 | 21.37 | 19.91 | 20.99 | 3,358,131 | +0.69(+3.40%) |
Jan 14, 2014 | 19.64 | 20.36 | 19.64 | 20.30 | 2,228,711 | +0.88(+4.53%) |
Jan 13, 2014 | 19.88 | 20.05 | 19.27 | 19.42 | 1,690,444 | -0.56(-2.80%) |
Jan 10, 2014 | 20.06 | 20.37 | 19.96 | 19.98 | 1,119,503 | -0.02(-0.10%) |
Jan 09, 2014 | 19.85 | 20.11 | 19.79 | 20.00 | 872,631 | +0.22(+1.11%) |
Jan 08, 2014 | 19.55 | 20.14 | 19.55 | 19.78 | 1,768,168 | +0.28(+1.44%) |
Jan 07, 2014 | 19.44 | 19.85 | 19.37 | 19.50 | 1,028,596 | +0.20(+1.04%) |
Jan 06, 2014 | 19.55 | 19.59 | 19.02 | 19.30 | 1,845,624 | -0.24(-1.23%) |
Jan 03, 2014 | 20.23 | 20.36 | 19.45 | 19.54 | 2,097,043 | -0.66(-3.27%) |
Jan 02, 2014 | 20.38 | 20.49 | 19.75 | 20.20 | 901,116 | -0.25(-1.22%) |
Dec 31, 2013 | 20.26 | 20.45 | 20.45 | 20.45 | 776,400 | +0.27(+1.34%) |
Dec 30, 2013 | 20.06 | 20.34 | 20.01 | 20.18 | 753,899 | +0.10(+0.50%) |
Dec 27, 2013 | 20.40 | 20.50 | 20.02 | 20.08 | 578,465 | -0.19(-0.94%) |
Dec 26, 2013 | 20.37 | 20.67 | 20.19 | 20.27 | 676,694 | -0.04(-0.20%) |
Dec 24, 2013 | 20.03 | 20.55 | 20.03 | 20.31 | 561,084 | +0.36(+1.80%) |
Dec 23, 2013 | 19.94 | 20.15 | 19.86 | 19.95 | 901,544 | +0.09(+0.45%) |
Dec 20, 2013 | 19.75 | 19.88 | 19.60 | 19.86 | 1,247,229 | +0.20(+1.02%) |
Dec 19, 2013 | 20.13 | 20.21 | 19.65 | 19.66 | 1,083,882 | -0.53(-2.63%) |
Dec 18, 2013 | 19.80 | 20.22 | 19.64 | 20.19 | 1,105,017 | +0.13(+0.65%) |
Dec 17, 2013 | 19.85 | 20.12 | 19.72 | 20.06 | 791,708 | +0.26(+1.31%) |
Dec 16, 2013 | 19.73 | 19.85 | 19.47 | 19.80 | 974,658 | +0.34(+1.75%) |
Dec 13, 2013 | 19.25 | 19.57 | 19.19 | 19.46 | 955,687 | +0.30(+1.57%) |
Dec 12, 2013 | 19.12 | 19.26 | 19.01 | 19.16 | 672,629 | +0.06(+0.31%) |
Dec 11, 2013 | 19.60 | 19.64 | 19.03 | 19.10 | 1,100,588 | -0.52(-2.65%) |
Dec 10, 2013 | 19.37 | 19.76 | 19.34 | 19.62 | 849,247 | +0.16(+0.82%) |
Dec 09, 2013 | 20.04 | 20.26 | 19.45 | 19.46 | 2,086,628 | -0.54(-2.70%) |
Dec 06, 2013 | 20.27 | 20.32 | 19.98 | 20.00 | 805,324 | -0.02(-0.10%) |
Dec 05, 2013 | 19.90 | 20.10 | 19.74 | 20.02 | 1,274,928 | +0.18(+0.91%) |
Dec 04, 2013 | 19.38 | 20.13 | 19.28 | 19.84 | 1,373,497 | +0.38(+1.95%) |
Dec 03, 2013 | 19.41 | 19.75 | 19.21 | 19.46 | 1,086,811 | -0.01(-0.05%) |
Dec 02, 2013 | 20.01 | 20.10 | 19.47 | 19.47 | 1,162,386 | -0.53(-2.65%) |
Nov 29, 2013 | 19.79 | 20.19 | 19.62 | 20.00 | 475,088 | +0.34(+1.73%) |
Nov 27, 2013 | 19.55 | 19.95 | 19.44 | 19.66 | 912,624 | +0.08(+0.41%) |
Nov 26, 2013 | 19.30 | 19.67 | 19.29 | 19.58 | 869,534 | +0.28(+1.45%) |
Nov 25, 2013 | 19.31 | 19.45 | 19.18 | 19.30 | 616,904 | +0.11(+0.57%) |
Nov 22, 2013 | 19.07 | 19.25 | 18.88 | 19.19 | 733,870 | +0.19(+1.00%) |
Nov 21, 2013 | 18.75 | 19.15 | 18.74 | 19.00 | 960,467 | +0.44(+2.37%) |
Nov 20, 2013 | 18.80 | 18.92 | 18.52 | 18.56 | 593,514 | -0.18(-0.96%) |
Nov 19, 2013 | 19.01 | 19.16 | 18.70 | 18.74 | 1,062,352 | -0.29(-1.52%) |
Nov 18, 2013 | 19.14 | 19.60 | 18.98 | 19.03 | 1,478,414 | +0.05(+0.26%) |
Nov 15, 2013 | 18.63 | 19.02 | 18.54 | 18.98 | 862,885 | +0.44(+2.37%) |
Nov 14, 2013 | 18.32 | 18.58 | 18.16 | 18.54 | 1,029,498 | +0.20(+1.09%) |
Nov 13, 2013 | 18.10 | 18.47 | 17.99 | 18.34 | 885,596 | +0.09(+0.49%) |
Nov 12, 2013 | 18.28 | 18.28 | 18.12 | 18.25 | 952,598 | -0.03(-0.16%) |
Nov 11, 2013 | 17.99 | 18.30 | 17.89 | 18.28 | 1,022,165 | +0.23(+1.27%) |
Nov 08, 2013 | 17.44 | 18.07 | 17.43 | 18.05 | 1,551,399 | +0.64(+3.68%) |
Nov 07, 2013 | 17.81 | 17.94 | 17.29 | 17.41 | 1,685,634 | -0.38(-2.14%) |
Nov 06, 2013 | 18.40 | 18.46 | 17.71 | 17.79 | 2,004,643 | -0.48(-2.63%) |
Nov 05, 2013 | 17.79 | 18.46 | 17.79 | 18.27 | 2,181,461 | +0.27(+1.50%) |
Nov 04, 2013 | 18.09 | 18.21 | 17.88 | 18.00 | 3,014,975 | -0.26(-1.42%) |