Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.03 | 22.16 | 21.03 | 22.01 | 1,227,666 | +0.56(+2.61%) |
Jan 30, 2014 | 21.16 | 22.00 | 21.10 | 21.45 | 566,343 | +0.50(+2.39%) |
Jan 29, 2014 | 20.76 | 21.40 | 20.75 | 20.95 | 593,688 | -0.20(-0.95%) |
Jan 28, 2014 | 21.40 | 21.71 | 21.09 | 21.15 | 792,660 | -0.30(-1.40%) |
Jan 27, 2014 | 21.48 | 21.91 | 21.04 | 21.45 | 949,910 | +0.01(+0.05%) |
Jan 24, 2014 | 22.19 | 22.29 | 21.41 | 21.44 | 1,256,755 | -1.02(-4.54%) |
Jan 23, 2014 | 22.70 | 22.76 | 22.28 | 22.46 | 598,161 | -0.24(-1.06%) |
Jan 22, 2014 | 22.75 | 22.87 | 22.12 | 22.70 | 515,808 | -0.10(-0.44%) |
Jan 21, 2014 | 22.71 | 23.07 | 22.54 | 22.80 | 841,119 | +0.23(+1.02%) |
Jan 17, 2014 | 22.80 | 22.57 | 22.57 | 22.57 | 636,800 | -0.19(-0.83%) |
Jan 16, 2014 | 21.94 | 22.89 | 21.71 | 22.76 | 988,711 | +0.68(+3.08%) |
Jan 15, 2014 | 22.62 | 22.80 | 21.82 | 22.08 | 1,358,849 | -0.54(-2.39%) |
Jan 14, 2014 | 22.98 | 23.08 | 21.98 | 22.62 | 1,302,527 | -0.27(-1.18%) |
Jan 13, 2014 | 23.44 | 23.98 | 22.81 | 22.89 | 1,416,884 | -0.53(-2.26%) |
Jan 10, 2014 | 23.02 | 23.70 | 22.93 | 23.42 | 1,054,728 | +0.39(+1.69%) |
Jan 09, 2014 | 23.04 | 23.36 | 22.71 | 23.03 | 848,709 | +0.10(+0.44%) |
Jan 08, 2014 | 22.53 | 22.93 | 22.30 | 22.93 | 1,235,656 | +0.43(+1.91%) |
Jan 07, 2014 | 22.38 | 22.93 | 22.25 | 22.50 | 914,114 | +0.22(+0.99%) |
Jan 06, 2014 | 22.62 | 23.05 | 22.19 | 22.28 | 1,236,801 | -0.43(-1.89%) |
Jan 03, 2014 | 22.15 | 22.89 | 22.05 | 22.71 | 802,973 | +0.67(+3.04%) |
Jan 02, 2014 | 21.40 | 22.26 | 21.38 | 22.04 | 1,086,040 | +0.50(+2.32%) |
Dec 31, 2013 | 21.58 | 21.54 | 21.54 | 21.54 | 915,100 | -0.15(-0.69%) |
Dec 30, 2013 | 20.93 | 21.75 | 20.89 | 21.69 | 909,664 | +0.66(+3.14%) |
Dec 27, 2013 | 21.15 | 21.15 | 20.51 | 21.03 | 651,331 | -0.08(-0.38%) |
Dec 26, 2013 | 20.65 | 21.12 | 20.46 | 21.11 | 941,865 | +0.56(+2.73%) |
Dec 24, 2013 | 20.23 | 20.55 | 19.87 | 20.55 | 645,007 | +0.30(+1.48%) |
Dec 23, 2013 | 20.33 | 20.49 | 20.11 | 20.25 | 724,614 | -0.01(-0.05%) |
Dec 20, 2013 | 20.47 | 20.55 | 20.16 | 20.26 | 1,104,305 | -0.09(-0.44%) |
Dec 19, 2013 | 20.15 | 20.50 | 19.91 | 20.35 | 708,979 | +0.11(+0.54%) |
Dec 18, 2013 | 19.65 | 20.37 | 19.50 | 20.24 | 959,810 | +0.61(+3.11%) |
Dec 17, 2013 | 20.19 | 20.19 | 19.57 | 19.63 | 732,361 | -0.63(-3.11%) |
Dec 16, 2013 | 20.34 | 20.61 | 19.87 | 20.26 | 716,065 | +0.10(+0.50%) |
Dec 13, 2013 | 20.01 | 20.86 | 20.00 | 20.16 | 948,223 | +0.14(+0.70%) |
Dec 12, 2013 | 19.95 | 20.35 | 19.69 | 20.02 | 908,398 | +0.38(+1.93%) |
Dec 11, 2013 | 19.46 | 19.69 | 19.04 | 19.64 | 852,143 | +0.19(+0.98%) |
Dec 10, 2013 | 19.38 | 19.56 | 19.06 | 19.45 | 827,097 | +0.05(+0.26%) |
Dec 09, 2013 | 19.50 | 20.24 | 19.25 | 19.40 | 936,932 | -0.10(-0.51%) |
Dec 06, 2013 | 19.42 | 19.82 | 19.15 | 19.50 | 0 | +0.29(+1.51%) |
Dec 05, 2013 | 19.75 | 20.05 | 19.12 | 19.21 | 0 | -0.59(-2.98%) |
Dec 04, 2013 | 19.89 | 20.40 | 19.54 | 19.80 | 0 | -0.04(-0.20%) |
Dec 03, 2013 | 20.91 | 21.01 | 19.50 | 19.84 | 0 | -1.17(-5.57%) |
Dec 02, 2013 | 20.38 | 21.30 | 20.22 | 21.01 | 1,348,345 | +0.57(+2.79%) |
Nov 29, 2013 | 20.29 | 20.75 | 20.29 | 20.44 | 0 | +0.33(+1.64%) |
Nov 27, 2013 | 20.20 | 20.70 | 19.95 | 20.11 | 0 | -0.07(-0.35%) |
Nov 26, 2013 | 18.43 | 20.47 | 18.43 | 20.18 | 2,088,308 | +1.75(+9.50%) |
Nov 25, 2013 | 17.91 | 18.55 | 17.63 | 18.43 | 1,447,563 | +0.52(+2.90%) |
Nov 22, 2013 | 17.96 | 18.50 | 17.86 | 17.91 | 0 | -0.02(-0.11%) |
Nov 21, 2013 | 17.28 | 18.05 | 17.18 | 17.93 | 899,005 | +0.62(+3.58%) |
Nov 20, 2013 | 18.03 | 18.15 | 16.85 | 17.31 | 0 | -0.70(-3.89%) |
Nov 19, 2013 | 19.17 | 19.48 | 17.99 | 18.01 | 883,593 | -1.20(-6.25%) |
Nov 18, 2013 | 19.88 | 20.05 | 19.14 | 19.21 | 0 | -0.66(-3.32%) |
Nov 15, 2013 | 19.49 | 19.88 | 19.35 | 19.87 | 0 | +0.37(+1.90%) |
Nov 14, 2013 | 19.66 | 19.74 | 19.05 | 19.50 | 838,794 | +0.79(+4.22%) |
Nov 12, 2013 | 18.02 | 18.75 | 17.71 | 18.71 | 0 | +0.66(+3.66%) |
Nov 11, 2013 | 18.16 | 18.30 | 17.89 | 18.05 | 0 | -0.10(-0.55%) |
Nov 08, 2013 | 17.05 | 18.22 | 16.90 | 18.15 | 0 | +1.13(+6.64%) |
Nov 07, 2013 | 17.71 | 17.88 | 17.00 | 17.02 | 869,244 | -0.62(-3.51%) |
Nov 06, 2013 | 17.61 | 17.79 | 17.17 | 17.64 | 938,413 | +0.11(+0.63%) |
Nov 05, 2013 | 17.14 | 17.74 | 16.95 | 17.53 | 1,230,801 | +0.48(+2.82%) |
Nov 04, 2013 | 16.78 | 17.24 | 16.73 | 17.05 | 764,262 | +0.31(+1.85%) |