Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.46 | 24.50 | 24.38 | 24.44 | 22,240 | -0.12(-0.48%) |
Jan 30, 2014 | 24.56 | 24.56 | 24.56 | 24.56 | 474 | +0.23(+0.94%) |
Jan 29, 2014 | 24.31 | 24.33 | 24.31 | 24.33 | 1,224 | +0.13(+0.55%) |
Jan 28, 2014 | 24.16 | 24.20 | 24.12 | 24.20 | 1,484 | +0.21(+0.85%) |
Jan 27, 2014 | 24.20 | 24.20 | 23.99 | 23.99 | 6,328 | -0.22(-0.91%) |
Jan 24, 2014 | 24.21 | 24.21 | 24.21 | 24.21 | 833 | +0.28(+1.19%) |
Jan 23, 2014 | 23.94 | 23.94 | 23.93 | 23.93 | 1,015 | +0.16(+0.66%) |
Jan 22, 2014 | 23.72 | 23.77 | 23.72 | 23.77 | 1,596 | +0.25(+1.06%) |
Jan 21, 2014 | 23.71 | 23.71 | 23.45 | 23.52 | 70,614 | -0.08(-0.35%) |
Jan 17, 2014 | 23.60 | 23.60 | 23.60 | 23.60 | 7,354 | -0.15(-0.63%) |
Jan 16, 2014 | 23.86 | 23.86 | 23.75 | 23.75 | 1,630 | +0.08(+0.33%) |
Jan 15, 2014 | 23.68 | 23.68 | 23.68 | 23.68 | 126 | +0.06(+0.23%) |
Jan 14, 2014 | 23.59 | 23.63 | 23.59 | 23.62 | 7,145 | +0.12(+0.50%) |
Jan 13, 2014 | 23.37 | 23.53 | 23.37 | 23.50 | 15,628 | +0.20(+0.85%) |
Jan 10, 2014 | 23.51 | 23.51 | 23.30 | 23.30 | 55,314 | +0.15(+0.65%) |
Jan 09, 2014 | 23.28 | 23.28 | 23.15 | 23.15 | 1,208 | -0.32(-1.34%) |
Jan 07, 2014 | 23.58 | 23.47 | 23.47 | 23.47 | 4,818 | -0.12(-0.49%) |
Jan 06, 2014 | 23.58 | 23.59 | 23.58 | 23.59 | 2,305 | +0.10(+0.44%) |
Jan 03, 2014 | 23.40 | 23.48 | 23.29 | 23.48 | 66,317 | +0.10(+0.42%) |
Jan 02, 2014 | 23.50 | 23.50 | 23.38 | 23.38 | 6,528 | -0.31(-1.33%) |
Dec 31, 2013 | 23.70 | 23.70 | 23.70 | 23.70 | 1,268 | -0.21(-0.87%) |
Dec 30, 2013 | 23.94 | 23.94 | 23.91 | 23.91 | 1,141 | -0.07(-0.29%) |
Dec 27, 2013 | 23.97 | 23.97 | 23.97 | 23.97 | 126 | -0.15(-0.62%) |
Dec 24, 2013 | 24.07 | 24.12 | 24.12 | 24.12 | 253 | +0.15(+0.62%) |
Dec 23, 2013 | 24.12 | 24.12 | 23.94 | 23.97 | 2,789 | +0.21(+0.90%) |
Dec 19, 2013 | 23.76 | 23.76 | 23.76 | 23.76 | 0 | -0.05(-0.20%) |
Dec 18, 2013 | 23.86 | 23.86 | 23.81 | 23.81 | 4,780 | +0.05(+0.20%) |
Dec 17, 2013 | 23.76 | 23.76 | 23.76 | 23.76 | 1,141 | +0.12(+0.50%) |
Dec 12, 2013 | 23.64 | 23.64 | 23.64 | 23.64 | 760 | -0.02(-0.07%) |
Dec 11, 2013 | 23.66 | 23.66 | 23.60 | 23.66 | 2,873 | +0.20(+0.84%) |
Dec 09, 2013 | 23.41 | 23.46 | 23.46 | 23.46 | 1 | +0.16(+0.68%) |
Dec 06, 2013 | 23.31 | 23.31 | 23.30 | 23.30 | 0 | +0.06(+0.27%) |
Dec 05, 2013 | 23.19 | 23.24 | 23.16 | 23.24 | 0 | -0.04(-0.17%) |
Dec 04, 2013 | 23.18 | 23.33 | 23.18 | 23.28 | 0 | +0.15(+0.65%) |
Dec 03, 2013 | 23.13 | 23.13 | 23.13 | 23.13 | 0 | -0.14(-0.61%) |
Dec 02, 2013 | 23.27 | 23.27 | 23.27 | 23.27 | 0 | +0.04(+0.17%) |
Nov 29, 2013 | 23.17 | 23.23 | 23.17 | 23.23 | 0 | +0.13(+0.55%) |
Nov 27, 2013 | 23.08 | 23.11 | 23.08 | 23.11 | 0 | -0.06(-0.27%) |
Nov 26, 2013 | 23.16 | 23.17 | 23.16 | 23.17 | 0 | +0.04(+0.17%) |
Nov 25, 2013 | 23.06 | 23.13 | 23.06 | 23.13 | 0 | +0.04(+0.17%) |
Nov 22, 2013 | 23.09 | 23.09 | 23.09 | 23.09 | 0 | +0.11(+0.48%) |
Nov 21, 2013 | 22.98 | 22.98 | 22.98 | 22.98 | 0 | +0.00(+0.00%) |
Nov 18, 2013 | 22.98 | 22.98 | 22.98 | 22.98 | 253 | +0.08(+0.34%) |
Nov 15, 2013 | 22.95 | 22.95 | 22.90 | 22.90 | 0 | +0.03(+0.12%) |
Nov 14, 2013 | 22.78 | 22.88 | 22.75 | 22.88 | 0 | -0.09(-0.39%) |
Nov 11, 2013 | 22.94 | 22.97 | 22.97 | 22.97 | 887 | +0.13(+0.55%) |
Nov 07, 2013 | 22.90 | 22.84 | 22.84 | 22.84 | 2,028 | -0.03(-0.14%) |
Nov 06, 2013 | 22.90 | 22.90 | 22.87 | 22.87 | 0 | +0.05(+0.21%) |
Nov 05, 2013 | 22.78 | 22.82 | 22.78 | 22.82 | 0 | +0.03(+0.14%) |
Nov 04, 2013 | 22.82 | 22.82 | 22.79 | 22.79 | 0 | -0.14(-0.62%) |