Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.84 | 23.89 | 22.21 | 23.64 | 128,793 | +0.27(+1.16%) |
Jan 30, 2014 | 23.71 | 24.21 | 23.02 | 23.37 | 122,379 | -0.08(-0.34%) |
Jan 29, 2014 | 23.62 | 23.83 | 23.11 | 23.45 | 69,708 | -0.42(-1.76%) |
Jan 28, 2014 | 23.58 | 24.46 | 23.28 | 23.87 | 103,299 | +0.32(+1.36%) |
Jan 27, 2014 | 24.90 | 24.90 | 23.29 | 23.55 | 170,688 | -1.25(-5.04%) |
Jan 24, 2014 | 24.57 | 25.49 | 24.49 | 24.80 | 123,491 | -0.04(-0.16%) |
Jan 23, 2014 | 25.05 | 25.18 | 24.39 | 24.84 | 136,563 | -0.35(-1.39%) |
Jan 22, 2014 | 25.01 | 25.48 | 24.60 | 25.19 | 105,305 | +0.09(+0.36%) |
Jan 21, 2014 | 24.82 | 25.35 | 24.12 | 25.10 | 174,590 | +0.34(+1.37%) |
Jan 17, 2014 | 25.00 | 24.76 | 24.76 | 24.76 | 134,400 | -0.38(-1.51%) |
Jan 16, 2014 | 25.95 | 25.95 | 24.88 | 25.14 | 122,333 | -0.75(-2.90%) |
Jan 15, 2014 | 25.26 | 25.98 | 25.26 | 25.89 | 135,833 | +0.63(+2.49%) |
Jan 14, 2014 | 24.22 | 25.46 | 23.77 | 25.26 | 141,738 | +0.90(+3.69%) |
Jan 13, 2014 | 25.16 | 25.60 | 23.91 | 24.36 | 102,417 | -1.21(-4.73%) |
Jan 10, 2014 | 25.42 | 25.80 | 24.53 | 25.57 | 252,178 | +0.15(+0.59%) |
Jan 09, 2014 | 25.58 | 25.71 | 25.07 | 25.42 | 211,515 | +0.03(+0.12%) |
Jan 08, 2014 | 23.80 | 25.51 | 23.71 | 25.39 | 220,217 | +1.50(+6.28%) |
Jan 07, 2014 | 23.83 | 24.42 | 23.66 | 23.89 | 139,583 | +0.29(+1.23%) |
Jan 06, 2014 | 23.30 | 23.88 | 22.90 | 23.60 | 212,011 | +0.54(+2.34%) |
Jan 03, 2014 | 21.85 | 23.20 | 21.76 | 23.06 | 180,899 | +0.50(+2.22%) |
Jan 02, 2014 | 21.89 | 23.28 | 21.89 | 22.56 | 117,625 | +0.11(+0.49%) |
Dec 31, 2013 | 23.52 | 22.45 | 22.45 | 22.45 | 628,000 | -1.40(-5.87%) |
Dec 30, 2013 | 23.93 | 24.41 | 23.61 | 23.85 | 94,907 | -0.30(-1.24%) |
Dec 27, 2013 | 23.97 | 24.46 | 23.90 | 24.15 | 63,945 | +0.08(+0.33%) |
Dec 26, 2013 | 24.66 | 24.72 | 23.95 | 24.07 | 95,288 | -0.46(-1.88%) |
Dec 24, 2013 | 23.83 | 24.59 | 23.75 | 24.53 | 68,369 | +0.62(+2.59%) |
Dec 23, 2013 | 23.74 | 24.35 | 23.47 | 23.91 | 127,195 | +0.26(+1.10%) |
Dec 20, 2013 | 22.79 | 23.86 | 22.19 | 23.65 | 161,354 | +0.86(+3.77%) |
Dec 19, 2013 | 23.58 | 23.66 | 22.62 | 22.79 | 112,951 | -0.79(-3.35%) |
Dec 18, 2013 | 22.90 | 23.96 | 21.13 | 23.58 | 549,155 | +0.40(+1.73%) |
Dec 17, 2013 | 23.95 | 24.25 | 22.90 | 23.18 | 200,994 | -0.92(-3.82%) |
Dec 16, 2013 | 26.74 | 26.74 | 23.76 | 24.10 | 344,521 | -3.34(-12.17%) |
Dec 13, 2013 | 27.44 | 27.97 | 27.37 | 27.44 | 97,540 | +0.05(+0.18%) |
Dec 12, 2013 | 27.35 | 28.31 | 26.98 | 27.39 | 117,626 | -0.01(-0.04%) |
Dec 11, 2013 | 28.63 | 28.96 | 26.91 | 27.40 | 108,996 | -1.11(-3.89%) |
Dec 10, 2013 | 28.04 | 28.68 | 27.73 | 28.51 | 135,332 | +0.47(+1.68%) |
Dec 09, 2013 | 27.50 | 28.49 | 27.29 | 28.04 | 119,816 | +0.66(+2.41%) |
Dec 06, 2013 | 25.70 | 27.49 | 25.57 | 27.38 | 0 | +0.72(+2.70%) |
Dec 05, 2013 | 27.40 | 27.40 | 26.33 | 26.66 | 0 | -0.65(-2.38%) |
Dec 04, 2013 | 28.22 | 28.45 | 26.05 | 27.31 | 0 | -1.14(-4.01%) |
Dec 03, 2013 | 27.93 | 28.60 | 27.93 | 28.45 | 0 | +0.30(+1.07%) |
Dec 02, 2013 | 29.00 | 29.35 | 27.80 | 28.15 | 0 | -0.85(-2.93%) |
Nov 29, 2013 | 29.56 | 29.80 | 28.95 | 29.00 | 0 | -0.37(-1.26%) |
Nov 27, 2013 | 28.35 | 29.67 | 28.35 | 29.37 | 0 | +1.17(+4.15%) |
Nov 26, 2013 | 27.11 | 28.65 | 26.60 | 28.20 | 0 | +1.06(+3.91%) |
Nov 25, 2013 | 26.80 | 27.58 | 26.59 | 27.14 | 0 | +0.57(+2.15%) |
Nov 22, 2013 | 26.39 | 26.88 | 26.08 | 26.57 | 0 | +0.11(+0.42%) |
Nov 21, 2013 | 26.19 | 26.73 | 25.67 | 26.46 | 70,479 | +0.52(+2.00%) |
Nov 20, 2013 | 25.21 | 26.90 | 24.64 | 25.94 | 0 | +0.81(+3.22%) |
Nov 19, 2013 | 24.72 | 25.37 | 24.54 | 25.13 | 57,593 | +0.34(+1.37%) |
Nov 18, 2013 | 25.65 | 25.89 | 24.75 | 24.79 | 0 | -0.88(-3.43%) |
Nov 15, 2013 | 25.97 | 26.56 | 25.38 | 25.67 | 0 | -0.30(-1.16%) |
Nov 14, 2013 | 25.16 | 26.05 | 25.15 | 25.97 | 0 | +0.94(+3.76%) |
Nov 12, 2013 | 24.69 | 25.26 | 24.25 | 25.03 | 0 | +0.17(+0.68%) |
Nov 11, 2013 | 25.45 | 25.90 | 24.43 | 24.86 | 0 | -0.77(-3.00%) |
Nov 08, 2013 | 23.72 | 26.04 | 21.50 | 25.63 | 0 | +2.04(+8.65%) |
Nov 07, 2013 | 24.77 | 24.85 | 23.05 | 23.59 | 104,398 | -0.99(-4.03%) |
Nov 06, 2013 | 24.54 | 24.93 | 24.05 | 24.58 | 0 | +0.13(+0.53%) |
Nov 05, 2013 | 23.83 | 24.63 | 23.33 | 24.45 | 0 | +0.54(+2.26%) |
Nov 04, 2013 | 25.14 | 25.40 | 23.27 | 23.91 | 177,838 | -1.59(-6.24%) |