Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.89 | 20.31 | 19.82 | 19.87 | 142,333 | -0.36(-1.76%) |
Jan 30, 2014 | 20.09 | 20.49 | 19.99 | 20.22 | 123,903 | +0.29(+1.47%) |
Jan 29, 2014 | 19.98 | 20.16 | 19.80 | 19.93 | 108,787 | -0.13(-0.64%) |
Jan 28, 2014 | 20.20 | 20.20 | 19.98 | 20.06 | 149,843 | -0.15(-0.74%) |
Jan 27, 2014 | 20.24 | 20.31 | 20.12 | 20.21 | 85,904 | -0.01(-0.07%) |
Jan 24, 2014 | 20.28 | 20.46 | 20.04 | 20.22 | 149,279 | -0.24(-1.15%) |
Jan 23, 2014 | 20.23 | 20.49 | 20.12 | 20.46 | 126,342 | +0.20(+0.99%) |
Jan 22, 2014 | 20.24 | 20.32 | 20.07 | 20.26 | 69,496 | -0.01(-0.07%) |
Jan 21, 2014 | 20.21 | 20.29 | 20.02 | 20.27 | 117,302 | +0.12(+0.60%) |
Jan 17, 2014 | 20.28 | 20.15 | 20.15 | 20.15 | 60,401 | -0.09(-0.46%) |
Jan 16, 2014 | 20.32 | 20.48 | 20.08 | 20.24 | 67,290 | -0.02(-0.11%) |
Jan 15, 2014 | 20.41 | 20.55 | 20.23 | 20.27 | 92,179 | -0.15(-0.73%) |
Jan 14, 2014 | 20.34 | 20.62 | 20.17 | 20.41 | 75,418 | +0.19(+0.95%) |
Jan 13, 2014 | 20.39 | 20.51 | 20.06 | 20.22 | 102,750 | -0.21(-1.01%) |
Jan 10, 2014 | 20.54 | 20.79 | 20.12 | 20.43 | 106,070 | -0.07(-0.35%) |
Jan 09, 2014 | 20.61 | 20.61 | 20.27 | 20.50 | 74,601 | +0.02(+0.10%) |
Jan 08, 2014 | 20.56 | 20.61 | 20.22 | 20.48 | 186,940 | -0.04(-0.21%) |
Jan 07, 2014 | 20.56 | 20.74 | 20.37 | 20.52 | 63,621 | +0.06(+0.31%) |
Jan 06, 2014 | 20.62 | 20.62 | 20.34 | 20.46 | 155,717 | -0.05(-0.24%) |
Jan 03, 2014 | 20.56 | 20.69 | 20.43 | 20.51 | 159,718 | -0.03(-0.14%) |
Jan 02, 2014 | 20.86 | 20.86 | 20.38 | 20.54 | 86,903 | -0.35(-1.67%) |
Dec 31, 2013 | 21.09 | 20.89 | 20.89 | 20.89 | 112,814 | -0.15(-0.71%) |
Dec 30, 2013 | 21.26 | 21.26 | 20.87 | 21.04 | 57,737 | -0.29(-1.37%) |
Dec 27, 2013 | 21.41 | 21.44 | 21.09 | 21.33 | 51,305 | +0.01(+0.03%) |
Dec 26, 2013 | 21.34 | 21.43 | 21.24 | 21.32 | 78,564 | +0.02(+0.10%) |
Dec 24, 2013 | 21.23 | 21.41 | 21.10 | 21.30 | 36,966 | +0.04(+0.17%) |
Dec 23, 2013 | 21.11 | 21.36 | 21.11 | 21.26 | 100,061 | +0.19(+0.91%) |
Dec 20, 2013 | 20.62 | 21.16 | 20.62 | 21.07 | 468,184 | +0.55(+2.68%) |
Dec 19, 2013 | 20.84 | 20.84 | 20.39 | 20.52 | 75,867 | -0.37(-1.78%) |
Dec 18, 2013 | 20.54 | 20.96 | 20.31 | 20.89 | 138,444 | +0.44(+2.16%) |
Dec 17, 2013 | 20.69 | 20.69 | 20.37 | 20.45 | 57,917 | -0.21(-1.04%) |
Dec 16, 2013 | 20.42 | 20.69 | 20.42 | 20.66 | 105,949 | +0.29(+1.40%) |
Dec 13, 2013 | 20.44 | 20.67 | 20.37 | 20.38 | 100,356 | +0.00(+0.00%) |
Dec 12, 2013 | 19.97 | 20.56 | 19.97 | 20.38 | 126,407 | +0.42(+2.11%) |
Dec 11, 2013 | 20.39 | 20.44 | 19.82 | 19.96 | 152,617 | -0.34(-1.65%) |
Dec 10, 2013 | 20.32 | 20.49 | 20.12 | 20.29 | 142,463 | -0.14(-0.66%) |
Dec 09, 2013 | 20.49 | 20.49 | 20.19 | 20.43 | 128,902 | -0.06(-0.28%) |
Dec 06, 2013 | 20.41 | 20.58 | 20.16 | 20.49 | 0 | +0.20(+0.98%) |
Dec 05, 2013 | 20.36 | 20.42 | 20.14 | 20.29 | 0 | -0.09(-0.42%) |
Dec 04, 2013 | 20.24 | 20.52 | 20.04 | 20.37 | 0 | -0.04(-0.21%) |
Dec 03, 2013 | 20.61 | 20.74 | 20.27 | 20.41 | 145,591 | -0.28(-1.34%) |
Dec 02, 2013 | 21.13 | 21.14 | 20.02 | 20.69 | 262,091 | -0.40(-1.89%) |
Nov 29, 2013 | 21.30 | 21.34 | 21.05 | 21.09 | 0 | -0.06(-0.27%) |
Nov 27, 2013 | 21.16 | 21.24 | 20.99 | 21.15 | 0 | +0.06(+0.30%) |
Nov 26, 2013 | 21.18 | 21.26 | 20.95 | 21.09 | 0 | -0.11(-0.50%) |
Nov 25, 2013 | 21.06 | 21.28 | 21.06 | 21.19 | 105,069 | +0.13(+0.61%) |
Nov 22, 2013 | 20.96 | 21.13 | 20.81 | 21.06 | 0 | +0.11(+0.51%) |
Nov 21, 2013 | 20.86 | 21.18 | 20.84 | 20.96 | 111,551 | +0.12(+0.58%) |
Nov 20, 2013 | 21.04 | 21.12 | 20.76 | 20.84 | 0 | -0.17(-0.82%) |
Nov 19, 2013 | 21.19 | 21.27 | 20.91 | 21.01 | 70,087 | -0.11(-0.54%) |
Nov 18, 2013 | 21.22 | 21.29 | 21.04 | 21.12 | 0 | -0.07(-0.34%) |
Nov 15, 2013 | 21.11 | 21.21 | 21.01 | 21.19 | 0 | +0.04(+0.20%) |
Nov 14, 2013 | 21.19 | 21.27 | 21.06 | 21.15 | 65,559 | -0.09(-0.40%) |
Nov 13, 2013 | 20.94 | 21.24 | 20.84 | 21.24 | 0 | +0.11(+0.53%) |
Nov 12, 2013 | 21.45 | 21.46 | 21.07 | 21.12 | 0 | -0.35(-1.61%) |
Nov 11, 2013 | 21.58 | 21.78 | 21.41 | 21.47 | 0 | -0.18(-0.82%) |
Nov 08, 2013 | 21.31 | 21.69 | 21.04 | 21.65 | 0 | +0.32(+1.52%) |
Nov 07, 2013 | 21.76 | 21.82 | 21.31 | 21.32 | 118,027 | -0.40(-1.82%) |
Nov 06, 2013 | 21.69 | 21.86 | 21.60 | 21.72 | 86,206 | +0.16(+0.72%) |
Nov 05, 2013 | 21.02 | 21.81 | 21.00 | 21.56 | 190,372 | +0.57(+2.73%) |
Nov 04, 2013 | 20.96 | 21.17 | 20.74 | 20.99 | 126,926 | +0.03(+0.13%) |