Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.22 | 21.75 | 21.08 | 21.56 | 177,038 | -0.01(-0.03%) |
Jan 30, 2014 | 21.45 | 21.73 | 21.19 | 21.56 | 167,049 | +0.31(+1.46%) |
Jan 29, 2014 | 21.61 | 21.89 | 21.01 | 21.25 | 368,068 | -0.57(-2.62%) |
Jan 28, 2014 | 21.52 | 21.87 | 21.35 | 21.82 | 338,950 | +0.26(+1.21%) |
Jan 27, 2014 | 21.65 | 21.90 | 20.99 | 21.56 | 599,101 | +0.28(+1.30%) |
Jan 24, 2014 | 21.92 | 22.05 | 21.01 | 21.29 | 1,025,907 | -0.87(-3.92%) |
Jan 23, 2014 | 22.18 | 22.52 | 21.92 | 22.16 | 6,520,065 | -0.04(-0.19%) |
Jan 22, 2014 | 22.16 | 22.35 | 22.06 | 22.20 | 684,238 | +0.04(+0.16%) |
Jan 21, 2014 | 22.28 | 22.28 | 22.00 | 22.16 | 619,965 | +0.00(+0.00%) |
Jan 17, 2014 | 22.29 | 22.16 | 22.16 | 22.16 | 1,187,614 | +0.74(+3.43%) |
Jan 16, 2014 | 21.63 | 21.63 | 21.35 | 21.43 | 149,637 | -0.17(-0.79%) |
Jan 15, 2014 | 21.34 | 21.71 | 21.46 | 21.60 | 238,853 | +0.26(+1.23%) |
Jan 14, 2014 | 21.15 | 21.36 | 21.00 | 21.34 | 170,857 | +0.27(+1.28%) |
Jan 13, 2014 | 21.14 | 21.21 | 20.99 | 21.07 | 209,992 | -0.05(-0.23%) |
Jan 10, 2014 | 21.21 | 21.21 | 20.93 | 21.12 | 234,948 | -0.08(-0.37%) |
Jan 09, 2014 | 21.12 | 21.24 | 20.87 | 21.19 | 199,730 | +0.07(+0.33%) |
Jan 08, 2014 | 20.94 | 21.15 | 20.82 | 21.12 | 247,181 | +0.23(+1.12%) |
Jan 07, 2014 | 20.81 | 20.92 | 20.81 | 20.89 | 163,278 | +0.10(+0.48%) |
Jan 06, 2014 | 20.87 | 20.93 | 20.71 | 20.79 | 174,822 | -0.05(-0.24%) |
Jan 03, 2014 | 20.81 | 20.98 | 20.72 | 20.84 | 97,918 | +0.01(+0.03%) |
Jan 02, 2014 | 20.72 | 21.34 | 20.51 | 20.83 | 321,593 | -0.01(-0.03%) |
Dec 31, 2013 | 21.03 | 20.84 | 20.84 | 20.84 | 168,608 | -0.13(-0.64%) |
Dec 30, 2013 | 20.74 | 21.09 | 20.65 | 20.98 | 104,008 | +0.16(+0.78%) |
Dec 27, 2013 | 20.83 | 20.92 | 20.62 | 20.81 | 184,875 | +0.08(+0.38%) |
Dec 26, 2013 | 21.38 | 21.38 | 20.62 | 20.74 | 223,935 | -0.60(-2.82%) |
Dec 24, 2013 | 20.97 | 21.36 | 20.57 | 21.34 | 144,690 | +0.33(+1.58%) |
Dec 23, 2013 | 21.05 | 21.20 | 20.83 | 21.00 | 296,085 | -0.03(-0.13%) |
Dec 20, 2013 | 20.81 | 21.21 | 20.60 | 21.03 | 1,250,535 | +0.57(+2.76%) |
Dec 19, 2013 | 19.80 | 20.57 | 19.68 | 20.47 | 1,024,411 | +0.57(+2.84%) |
Dec 18, 2013 | 19.24 | 20.02 | 19.10 | 19.90 | 645,695 | +0.71(+3.72%) |
Dec 17, 2013 | 19.17 | 19.43 | 18.94 | 19.19 | 262,821 | +0.00(+0.00%) |
Dec 16, 2013 | 18.97 | 19.29 | 18.89 | 19.19 | 195,230 | +0.06(+0.33%) |
Dec 13, 2013 | 19.05 | 19.25 | 18.83 | 19.12 | 294,610 | +0.13(+0.67%) |
Dec 12, 2013 | 18.49 | 19.18 | 18.31 | 19.00 | 481,788 | +0.47(+2.56%) |
Dec 11, 2013 | 18.97 | 18.97 | 18.14 | 18.52 | 784,242 | +0.64(+3.56%) |
Dec 10, 2013 | 18.25 | 18.27 | 17.81 | 17.89 | 321,767 | -0.36(-1.98%) |
Dec 09, 2013 | 17.91 | 18.25 | 17.73 | 18.25 | 259,454 | +0.34(+1.89%) |
Dec 06, 2013 | 17.78 | 17.92 | 17.67 | 17.91 | 147,519 | +0.31(+1.77%) |
Dec 05, 2013 | 17.58 | 17.74 | 17.50 | 17.60 | 89,932 | -0.06(-0.32%) |
Dec 04, 2013 | 17.69 | 17.90 | 17.52 | 17.65 | 237,039 | -0.16(-0.91%) |
Dec 03, 2013 | 18.07 | 18.22 | 17.79 | 17.82 | 396,102 | -0.32(-1.75%) |
Dec 02, 2013 | 18.09 | 18.56 | 17.91 | 18.13 | 414,062 | -0.01(-0.04%) |
Nov 29, 2013 | 17.84 | 18.23 | 17.67 | 18.14 | 131,237 | +0.42(+2.39%) |
Nov 27, 2013 | 17.60 | 17.84 | 17.60 | 17.72 | 333,193 | +0.13(+0.76%) |
Nov 26, 2013 | 17.18 | 17.63 | 17.02 | 17.58 | 561,209 | +0.47(+2.73%) |
Nov 25, 2013 | 17.22 | 17.24 | 16.99 | 17.12 | 707,094 | -0.07(-0.41%) |
Nov 22, 2013 | 17.55 | 17.55 | 16.95 | 17.19 | 514,043 | -0.30(-1.74%) |
Nov 21, 2013 | 17.45 | 17.57 | 17.36 | 17.49 | 382,516 | +0.15(+0.86%) |
Nov 20, 2013 | 17.36 | 17.50 | 17.23 | 17.34 | 405,725 | +0.00(+0.00%) |
Nov 19, 2013 | 17.62 | 17.83 | 17.30 | 17.34 | 167,708 | -0.33(-1.88%) |
Nov 18, 2013 | 17.74 | 17.87 | 17.58 | 17.67 | 297,648 | -0.03(-0.16%) |
Nov 15, 2013 | 17.65 | 17.89 | 17.27 | 17.70 | 457,299 | +0.02(+0.12%) |
Nov 14, 2013 | 17.53 | 17.72 | 17.40 | 17.68 | 316,382 | +0.70(+4.12%) |
Nov 12, 2013 | 17.26 | 17.43 | 16.80 | 16.98 | 403,935 | -0.28(-1.60%) |
Nov 11, 2013 | 17.24 | 17.67 | 17.07 | 17.26 | 371,519 | +0.02(+0.12%) |
Nov 08, 2013 | 16.68 | 17.29 | 16.59 | 17.24 | 5,140,633 | +0.91(+5.59%) |
Nov 07, 2013 | 17.18 | 17.18 | 16.30 | 16.32 | 632,613 | -0.80(-4.67%) |
Nov 06, 2013 | 17.67 | 17.80 | 17.08 | 17.12 | 322,251 | -0.62(-3.51%) |
Nov 05, 2013 | 18.27 | 18.27 | 17.73 | 17.74 | 207,514 | -0.66(-3.57%) |
Nov 04, 2013 | 17.66 | 18.49 | 17.63 | 18.40 | 218,717 | +0.75(+4.25%) |