Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.72 | 23.18 | 22.55 | 23.15 | 558,773 | -0.14(-0.59%) |
Jan 30, 2014 | 23.30 | 23.61 | 22.94 | 23.29 | 431,404 | +0.14(+0.62%) |
Jan 29, 2014 | 23.25 | 23.46 | 22.23 | 23.14 | 342,690 | -0.38(-1.62%) |
Jan 28, 2014 | 23.55 | 23.62 | 23.30 | 23.53 | 472,657 | +0.15(+0.63%) |
Jan 27, 2014 | 24.10 | 24.10 | 23.34 | 23.38 | 591,247 | -0.30(-1.27%) |
Jan 24, 2014 | 24.04 | 24.09 | 23.62 | 23.68 | 656,236 | -0.55(-2.25%) |
Jan 23, 2014 | 24.08 | 24.25 | 24.08 | 24.22 | 384,810 | -0.04(-0.15%) |
Jan 22, 2014 | 24.10 | 24.36 | 24.03 | 24.26 | 299,779 | +0.10(+0.42%) |
Jan 21, 2014 | 24.44 | 24.44 | 24.03 | 24.16 | 509,088 | -0.13(-0.55%) |
Jan 17, 2014 | 24.74 | 24.29 | 24.29 | 24.29 | 562,988 | -0.42(-1.69%) |
Jan 16, 2014 | 24.13 | 24.84 | 24.09 | 24.71 | 1,226,262 | +1.31(+5.60%) |
Jan 15, 2014 | 23.00 | 23.57 | 23.00 | 23.40 | 1,192,940 | +0.40(+1.75%) |
Jan 14, 2014 | 22.88 | 23.12 | 22.73 | 23.00 | 970,819 | +0.13(+0.56%) |
Jan 13, 2014 | 23.28 | 23.28 | 22.82 | 22.87 | 558,964 | -0.53(-2.29%) |
Jan 10, 2014 | 23.10 | 23.43 | 22.95 | 23.40 | 1,779,640 | +0.33(+1.44%) |
Jan 09, 2014 | 23.27 | 23.34 | 22.94 | 23.07 | 541,448 | -0.25(-1.09%) |
Jan 08, 2014 | 23.46 | 23.67 | 23.29 | 23.33 | 611,291 | -0.26(-1.10%) |
Jan 07, 2014 | 23.68 | 23.93 | 23.56 | 23.59 | 1,201,473 | -0.01(-0.04%) |
Jan 06, 2014 | 22.21 | 23.79 | 22.08 | 23.60 | 3,165,577 | +1.99(+9.22%) |
Jan 03, 2014 | 21.79 | 21.86 | 21.58 | 21.60 | 432,032 | -0.17(-0.80%) |
Jan 02, 2014 | 21.87 | 21.87 | 21.58 | 21.78 | 902,754 | -0.10(-0.44%) |
Dec 31, 2013 | 21.91 | 21.87 | 21.87 | 21.87 | 690,779 | -0.05(-0.21%) |
Dec 30, 2013 | 21.85 | 22.07 | 21.80 | 21.92 | 619,679 | +0.00(+0.00%) |
Dec 27, 2013 | 21.75 | 21.99 | 21.60 | 21.92 | 701,970 | +0.29(+1.32%) |
Dec 26, 2013 | 21.49 | 21.71 | 21.35 | 21.64 | 531,295 | +0.19(+0.88%) |
Dec 24, 2013 | 21.42 | 21.52 | 21.23 | 21.45 | 196,543 | +0.03(+0.12%) |
Dec 23, 2013 | 21.28 | 21.49 | 21.05 | 21.42 | 405,638 | +0.15(+0.72%) |
Dec 20, 2013 | 20.97 | 21.31 | 20.69 | 21.27 | 1,288,020 | +0.39(+1.88%) |
Dec 19, 2013 | 20.98 | 21.16 | 20.83 | 20.88 | 520,081 | -0.07(-0.32%) |
Dec 18, 2013 | 20.72 | 20.97 | 20.48 | 20.94 | 529,582 | +0.24(+1.16%) |
Dec 17, 2013 | 20.72 | 20.82 | 20.57 | 20.70 | 624,343 | -0.17(-0.83%) |
Dec 16, 2013 | 20.84 | 21.14 | 20.82 | 20.88 | 844,337 | +0.18(+0.89%) |
Dec 13, 2013 | 20.58 | 20.77 | 20.46 | 20.69 | 979,374 | +0.21(+1.04%) |
Dec 12, 2013 | 20.59 | 20.59 | 20.38 | 20.48 | 451,597 | -0.16(-0.77%) |
Dec 11, 2013 | 20.78 | 20.94 | 20.57 | 20.64 | 578,588 | -0.18(-0.86%) |
Dec 10, 2013 | 20.80 | 21.07 | 20.67 | 20.82 | 876,950 | -0.09(-0.44%) |
Dec 09, 2013 | 20.46 | 20.92 | 20.45 | 20.91 | 883,126 | +0.52(+2.57%) |
Dec 06, 2013 | 19.87 | 20.51 | 19.77 | 20.38 | 0 | +0.70(+3.57%) |
Dec 05, 2013 | 19.84 | 20.35 | 19.49 | 19.68 | 0 | +0.38(+1.95%) |
Dec 04, 2013 | 19.50 | 19.56 | 19.12 | 19.30 | 1,275,021 | -0.25(-1.30%) |
Dec 03, 2013 | 20.12 | 20.12 | 19.08 | 19.56 | 0 | +0.48(+2.51%) |
Dec 02, 2013 | 19.36 | 19.36 | 19.03 | 19.08 | 777,432 | -0.24(-1.24%) |
Nov 29, 2013 | 19.45 | 19.48 | 19.26 | 19.32 | 0 | -0.01(-0.05%) |
Nov 27, 2013 | 19.07 | 19.51 | 18.98 | 19.33 | 0 | +0.33(+1.72%) |
Nov 26, 2013 | 18.77 | 19.07 | 18.73 | 19.00 | 0 | +0.22(+1.19%) |
Nov 25, 2013 | 18.91 | 18.92 | 18.68 | 18.78 | 452,707 | -0.12(-0.65%) |
Nov 22, 2013 | 18.84 | 18.91 | 18.66 | 18.90 | 0 | +0.01(+0.05%) |
Nov 21, 2013 | 18.52 | 19.16 | 18.52 | 18.89 | 1,026,674 | +0.37(+2.01%) |
Nov 20, 2013 | 18.52 | 18.61 | 18.32 | 18.52 | 0 | +0.11(+0.61%) |
Nov 19, 2013 | 18.49 | 18.58 | 18.34 | 18.41 | 521,045 | -0.02(-0.11%) |
Nov 18, 2013 | 18.41 | 18.70 | 18.36 | 18.43 | 0 | +0.06(+0.31%) |
Nov 15, 2013 | 18.31 | 18.48 | 18.27 | 18.37 | 0 | +0.03(+0.17%) |
Nov 14, 2013 | 18.48 | 18.52 | 18.23 | 18.34 | 296,136 | -0.12(-0.63%) |
Nov 12, 2013 | 18.34 | 18.49 | 18.24 | 18.46 | 0 | +0.08(+0.44%) |
Nov 11, 2013 | 18.34 | 18.45 | 18.26 | 18.37 | 0 | +0.02(+0.11%) |
Nov 08, 2013 | 18.08 | 18.36 | 17.95 | 18.35 | 0 | +0.23(+1.29%) |
Nov 07, 2013 | 18.49 | 18.49 | 18.08 | 18.12 | 339,326 | -0.29(-1.58%) |
Nov 06, 2013 | 18.47 | 18.52 | 18.33 | 18.41 | 295,380 | +0.01(+0.03%) |
Nov 05, 2013 | 18.51 | 18.54 | 18.33 | 18.41 | 252,106 | -0.14(-0.74%) |
Nov 04, 2013 | 18.53 | 18.59 | 18.36 | 18.54 | 414,399 | +0.15(+0.80%) |