Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.78 | 24.14 | 23.55 | 23.56 | 370,128 | -0.29(-1.21%) |
Jan 30, 2014 | 23.92 | 24.04 | 23.63 | 23.85 | 440,019 | +0.29(+1.24%) |
Jan 29, 2014 | 23.83 | 24.00 | 23.45 | 23.56 | 464,049 | -0.33(-1.39%) |
Jan 28, 2014 | 23.72 | 24.06 | 23.64 | 23.89 | 405,333 | +0.25(+1.07%) |
Jan 27, 2014 | 23.79 | 23.92 | 23.38 | 23.64 | 277,754 | +0.10(+0.44%) |
Jan 24, 2014 | 24.22 | 24.24 | 23.47 | 23.53 | 440,886 | -0.63(-2.62%) |
Jan 23, 2014 | 23.85 | 24.23 | 23.77 | 24.17 | 402,545 | +0.40(+1.70%) |
Jan 22, 2014 | 23.76 | 23.81 | 23.65 | 23.76 | 280,024 | +0.13(+0.57%) |
Jan 21, 2014 | 23.30 | 23.78 | 23.26 | 23.63 | 394,216 | +0.40(+1.70%) |
Jan 17, 2014 | 23.15 | 23.23 | 23.23 | 23.23 | 417,487 | +0.14(+0.62%) |
Jan 16, 2014 | 22.86 | 23.11 | 22.81 | 23.09 | 286,854 | +0.26(+1.15%) |
Jan 15, 2014 | 22.58 | 22.96 | 22.49 | 22.83 | 222,827 | +0.25(+1.12%) |
Jan 14, 2014 | 22.88 | 22.97 | 22.18 | 22.58 | 397,508 | -0.10(-0.42%) |
Jan 13, 2014 | 23.63 | 23.64 | 22.65 | 22.67 | 450,999 | -0.96(-4.06%) |
Jan 10, 2014 | 23.48 | 23.86 | 23.45 | 23.63 | 425,426 | +0.17(+0.71%) |
Jan 09, 2014 | 23.07 | 23.57 | 22.93 | 23.46 | 400,785 | +0.53(+2.31%) |
Jan 08, 2014 | 23.17 | 23.17 | 22.65 | 22.93 | 359,161 | -0.10(-0.45%) |
Jan 07, 2014 | 22.61 | 23.14 | 22.38 | 23.03 | 527,958 | +0.60(+2.68%) |
Jan 06, 2014 | 22.37 | 22.86 | 22.20 | 22.43 | 480,222 | +0.25(+1.11%) |
Jan 03, 2014 | 21.70 | 22.35 | 21.63 | 22.19 | 608,717 | +0.59(+2.71%) |
Jan 02, 2014 | 20.57 | 21.65 | 20.57 | 21.60 | 681,608 | +0.99(+4.80%) |
Dec 31, 2013 | 20.40 | 20.61 | 20.61 | 20.61 | 767,434 | -0.02(-0.08%) |
Dec 30, 2013 | 20.85 | 21.03 | 20.42 | 20.63 | 686,426 | -0.41(-1.96%) |
Dec 27, 2013 | 20.98 | 21.28 | 20.91 | 21.04 | 389,183 | +0.01(+0.04%) |
Dec 26, 2013 | 21.21 | 21.51 | 20.93 | 21.03 | 522,752 | -0.22(-1.04%) |
Dec 24, 2013 | 21.56 | 21.76 | 21.16 | 21.25 | 302,071 | -0.34(-1.58%) |
Dec 23, 2013 | 21.07 | 21.78 | 20.92 | 21.59 | 564,927 | +0.51(+2.44%) |
Dec 20, 2013 | 20.40 | 21.55 | 20.38 | 21.08 | 792,642 | +0.60(+2.94%) |
Dec 19, 2013 | 20.44 | 20.63 | 20.33 | 20.48 | 357,934 | -0.17(-0.81%) |
Dec 18, 2013 | 20.25 | 20.68 | 20.12 | 20.64 | 572,181 | +0.37(+1.84%) |
Dec 17, 2013 | 20.34 | 20.42 | 20.02 | 20.27 | 422,861 | -0.01(-0.04%) |
Dec 16, 2013 | 20.36 | 20.57 | 20.24 | 20.28 | 494,546 | -0.07(-0.35%) |
Dec 13, 2013 | 20.60 | 20.71 | 20.29 | 20.35 | 395,648 | -0.13(-0.66%) |
Dec 12, 2013 | 20.28 | 20.58 | 20.21 | 20.48 | 468,083 | +0.17(+0.82%) |
Dec 11, 2013 | 20.48 | 20.75 | 19.68 | 20.32 | 906,646 | -0.14(-0.70%) |
Dec 10, 2013 | 21.00 | 21.37 | 20.37 | 20.46 | 834,951 | -0.69(-3.26%) |
Dec 09, 2013 | 21.15 | 21.55 | 21.12 | 21.15 | 597,178 | +0.01(+0.04%) |
Dec 06, 2013 | 20.72 | 21.18 | 20.71 | 21.14 | 0 | +0.61(+2.97%) |
Dec 05, 2013 | 20.77 | 20.94 | 20.52 | 20.53 | 0 | -0.21(-1.03%) |
Dec 04, 2013 | 21.34 | 21.47 | 20.52 | 20.75 | 0 | -0.82(-3.82%) |
Dec 03, 2013 | 21.89 | 22.08 | 21.39 | 21.57 | 0 | -0.42(-1.91%) |
Dec 02, 2013 | 22.69 | 22.77 | 21.96 | 21.99 | 0 | -0.66(-2.90%) |
Nov 29, 2013 | 22.90 | 22.92 | 22.58 | 22.65 | 0 | -0.21(-0.90%) |
Nov 27, 2013 | 22.38 | 22.94 | 22.22 | 22.85 | 0 | +0.53(+2.38%) |
Nov 26, 2013 | 22.18 | 22.33 | 22.13 | 22.32 | 0 | +0.21(+0.97%) |
Nov 25, 2013 | 21.80 | 22.12 | 21.70 | 22.11 | 0 | +0.36(+1.68%) |
Nov 22, 2013 | 21.23 | 21.78 | 21.19 | 21.74 | 0 | +0.51(+2.43%) |
Nov 21, 2013 | 21.39 | 21.42 | 21.16 | 21.23 | 0 | -0.17(-0.78%) |
Nov 20, 2013 | 21.59 | 21.80 | 21.32 | 21.40 | 0 | -0.28(-1.28%) |
Nov 19, 2013 | 22.26 | 22.33 | 21.62 | 21.67 | 0 | -0.51(-2.32%) |
Nov 18, 2013 | 22.72 | 22.73 | 22.12 | 22.19 | 0 | -0.32(-1.44%) |
Nov 15, 2013 | 22.61 | 22.74 | 22.26 | 22.51 | 0 | -0.08(-0.35%) |
Nov 14, 2013 | 22.18 | 22.67 | 21.97 | 22.59 | 774,684 | +1.00(+4.62%) |
Nov 12, 2013 | 21.19 | 21.72 | 21.05 | 21.59 | 0 | +0.46(+2.17%) |
Nov 11, 2013 | 20.73 | 21.22 | 20.25 | 21.13 | 908,978 | +0.59(+2.85%) |
Nov 08, 2013 | 20.52 | 20.87 | 20.21 | 20.55 | 0 | +0.32(+1.61%) |
Nov 07, 2013 | 22.13 | 22.46 | 19.80 | 20.22 | 0 | -2.24(-9.98%) |
Nov 06, 2013 | 22.77 | 22.96 | 22.09 | 22.46 | 0 | -0.66(-2.84%) |
Nov 05, 2013 | 22.72 | 23.16 | 22.63 | 23.12 | 0 | +0.16(+0.69%) |
Nov 04, 2013 | 23.31 | 23.37 | 22.73 | 22.96 | 0 | -0.58(-2.46%) |