Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.07 | 27.39 | 24.75 | 26.92 | 916,254 | +1.48(+5.80%) |
Jan 30, 2014 | 24.94 | 25.52 | 24.68 | 25.45 | 420,483 | +0.81(+3.30%) |
Jan 29, 2014 | 24.83 | 25.12 | 24.32 | 24.63 | 451,177 | -0.47(-1.89%) |
Jan 28, 2014 | 24.88 | 25.40 | 24.48 | 25.11 | 563,557 | +0.50(+2.04%) |
Jan 27, 2014 | 24.83 | 24.93 | 24.00 | 24.61 | 578,130 | -0.21(-0.83%) |
Jan 24, 2014 | 25.71 | 25.71 | 24.71 | 24.81 | 539,775 | -1.15(-4.44%) |
Jan 23, 2014 | 26.10 | 26.33 | 25.32 | 25.97 | 746,914 | -0.33(-1.24%) |
Jan 22, 2014 | 25.66 | 26.42 | 25.43 | 26.29 | 392,737 | +0.63(+2.46%) |
Jan 21, 2014 | 25.83 | 26.35 | 25.55 | 25.66 | 474,589 | -0.10(-0.38%) |
Jan 17, 2014 | 26.65 | 25.76 | 25.76 | 25.76 | 558,718 | -1.03(-3.83%) |
Jan 16, 2014 | 25.51 | 27.36 | 25.39 | 26.78 | 1,052,783 | +1.59(+6.30%) |
Jan 15, 2014 | 24.56 | 26.36 | 24.56 | 25.20 | 815,828 | +0.64(+2.61%) |
Jan 14, 2014 | 23.67 | 24.82 | 23.40 | 24.56 | 375,386 | +1.11(+4.75%) |
Jan 13, 2014 | 23.58 | 23.77 | 23.03 | 23.44 | 695,466 | -0.14(-0.59%) |
Jan 10, 2014 | 23.72 | 23.98 | 23.39 | 23.58 | 370,225 | -0.07(-0.29%) |
Jan 09, 2014 | 24.40 | 24.60 | 23.46 | 23.65 | 340,243 | -0.57(-2.34%) |
Jan 08, 2014 | 23.22 | 24.62 | 23.12 | 24.22 | 806,343 | +1.03(+4.45%) |
Jan 07, 2014 | 22.81 | 23.62 | 22.59 | 23.19 | 539,940 | +0.49(+2.17%) |
Jan 06, 2014 | 23.19 | 23.19 | 22.50 | 22.69 | 351,584 | -0.30(-1.29%) |
Jan 03, 2014 | 22.83 | 23.42 | 22.57 | 22.99 | 417,755 | +0.42(+1.88%) |
Jan 02, 2014 | 22.42 | 22.78 | 21.99 | 22.56 | 366,378 | +0.02(+0.09%) |
Dec 31, 2013 | 22.19 | 22.54 | 22.54 | 22.54 | 352,469 | +0.34(+1.51%) |
Dec 30, 2013 | 21.94 | 22.25 | 21.90 | 22.21 | 482,407 | +0.29(+1.30%) |
Dec 27, 2013 | 22.16 | 22.16 | 21.68 | 21.92 | 299,304 | -0.14(-0.63%) |
Dec 26, 2013 | 21.90 | 22.18 | 21.63 | 22.06 | 315,401 | +0.20(+0.90%) |
Dec 24, 2013 | 21.96 | 22.01 | 21.75 | 21.86 | 90,426 | -0.16(-0.72%) |
Dec 23, 2013 | 22.00 | 22.35 | 21.77 | 22.02 | 354,030 | +0.13(+0.59%) |
Dec 20, 2013 | 21.26 | 21.95 | 20.92 | 21.89 | 535,291 | +0.73(+3.45%) |
Dec 19, 2013 | 21.34 | 21.64 | 21.10 | 21.16 | 311,843 | -0.24(-1.11%) |
Dec 18, 2013 | 21.57 | 21.60 | 20.90 | 21.40 | 325,721 | -0.17(-0.78%) |
Dec 17, 2013 | 21.43 | 21.97 | 21.30 | 21.57 | 329,606 | +0.08(+0.37%) |
Dec 16, 2013 | 21.06 | 21.55 | 20.89 | 21.49 | 396,370 | +0.47(+2.25%) |
Dec 13, 2013 | 21.20 | 21.36 | 20.78 | 21.02 | 275,391 | -0.07(-0.33%) |
Dec 12, 2013 | 21.10 | 21.29 | 20.86 | 21.08 | 398,930 | -0.06(-0.28%) |
Dec 11, 2013 | 21.82 | 21.82 | 21.01 | 21.14 | 341,697 | -0.57(-2.63%) |
Dec 10, 2013 | 22.00 | 22.40 | 21.70 | 21.72 | 405,020 | -0.41(-1.87%) |
Dec 09, 2013 | 22.18 | 22.56 | 21.94 | 22.13 | 476,866 | +0.01(+0.04%) |
Dec 06, 2013 | 22.30 | 22.49 | 21.54 | 22.12 | 0 | +0.06(+0.27%) |
Dec 05, 2013 | 22.52 | 22.93 | 21.94 | 22.06 | 0 | -0.59(-2.61%) |
Dec 04, 2013 | 22.65 | 23.32 | 22.52 | 22.65 | 0 | -0.19(-0.82%) |
Dec 03, 2013 | 22.92 | 23.18 | 22.68 | 22.84 | 379,335 | -0.18(-0.77%) |
Dec 02, 2013 | 23.42 | 23.42 | 22.75 | 23.02 | 480,622 | -0.47(-2.01%) |
Nov 29, 2013 | 23.95 | 24.08 | 23.47 | 23.49 | 0 | -0.34(-1.41%) |
Nov 27, 2013 | 23.35 | 24.01 | 23.13 | 23.83 | 0 | +0.52(+2.24%) |
Nov 26, 2013 | 23.43 | 23.62 | 23.23 | 23.30 | 0 | -0.12(-0.51%) |
Nov 25, 2013 | 23.85 | 24.07 | 23.10 | 23.42 | 309,133 | -0.36(-1.53%) |
Nov 22, 2013 | 23.82 | 24.25 | 23.57 | 23.79 | 0 | -0.07(-0.29%) |
Nov 21, 2013 | 22.93 | 23.97 | 22.76 | 23.86 | 607,677 | +1.12(+4.95%) |
Nov 20, 2013 | 21.83 | 22.83 | 21.70 | 22.73 | 0 | +0.97(+4.44%) |
Nov 19, 2013 | 22.44 | 22.49 | 21.60 | 21.77 | 512,192 | -0.67(-2.99%) |
Nov 18, 2013 | 23.04 | 23.34 | 22.39 | 22.44 | 0 | -0.50(-2.19%) |
Nov 15, 2013 | 22.51 | 23.01 | 22.29 | 22.94 | 0 | +0.46(+2.06%) |
Nov 14, 2013 | 22.65 | 22.95 | 22.21 | 22.48 | 482,442 | -0.27(-1.17%) |
Nov 13, 2013 | 22.73 | 23.20 | 22.68 | 22.74 | 0 | -0.32(-1.37%) |
Nov 12, 2013 | 23.14 | 23.49 | 22.81 | 23.06 | 0 | -0.15(-0.64%) |
Nov 11, 2013 | 23.20 | 23.92 | 22.79 | 23.20 | 0 | -0.92(-3.80%) |
Nov 08, 2013 | 23.91 | 24.52 | 23.91 | 24.12 | 0 | +0.12(+0.49%) |
Nov 07, 2013 | 23.26 | 24.27 | 23.23 | 24.00 | 698,549 | +0.28(+1.18%) |
Nov 06, 2013 | 25.64 | 25.69 | 23.40 | 23.72 | 1,520,510 | -1.89(-7.37%) |
Nov 05, 2013 | 21.45 | 26.18 | 21.45 | 25.61 | 2,329,839 | +5.25(+25.76%) |
Nov 04, 2013 | 20.17 | 20.65 | 20.07 | 20.36 | 372,082 | +0.26(+1.28%) |