Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.00 | 26.00 | 24.88 | 25.15 | 180,710 | -0.24(-0.95%) |
Jan 30, 2014 | 25.29 | 26.93 | 25.29 | 25.39 | 130,257 | +0.37(+1.48%) |
Jan 29, 2014 | 25.26 | 25.51 | 24.90 | 25.02 | 110,570 | -0.62(-2.42%) |
Jan 28, 2014 | 25.34 | 26.20 | 25.06 | 25.64 | 160,549 | +0.40(+1.58%) |
Jan 27, 2014 | 26.46 | 27.35 | 24.50 | 25.24 | 284,557 | -1.28(-4.83%) |
Jan 24, 2014 | 26.89 | 28.20 | 25.66 | 26.52 | 257,921 | -0.81(-2.96%) |
Jan 23, 2014 | 29.76 | 29.85 | 26.50 | 27.33 | 308,393 | -2.61(-8.72%) |
Jan 22, 2014 | 30.21 | 31.30 | 29.59 | 29.94 | 238,358 | -0.28(-0.93%) |
Jan 21, 2014 | 30.33 | 31.48 | 28.32 | 30.22 | 634,794 | -0.22(-0.72%) |
Jan 17, 2014 | 22.00 | 30.44 | 30.44 | 30.44 | 1,403,000 | +8.62(+39.50%) |
Jan 16, 2014 | 19.18 | 21.93 | 19.18 | 21.82 | 396,293 | +2.61(+13.59%) |
Jan 15, 2014 | 19.75 | 20.06 | 19.10 | 19.21 | 122,918 | -0.54(-2.73%) |
Jan 14, 2014 | 19.51 | 20.00 | 19.20 | 19.75 | 99,611 | +0.35(+1.80%) |
Jan 13, 2014 | 21.31 | 21.50 | 19.00 | 19.40 | 271,444 | -1.69(-8.01%) |
Jan 10, 2014 | 20.35 | 21.22 | 20.35 | 21.09 | 227,080 | +1.01(+5.03%) |
Jan 09, 2014 | 20.19 | 20.88 | 19.80 | 20.08 | 269,407 | +0.10(+0.50%) |
Jan 08, 2014 | 20.00 | 21.00 | 19.65 | 19.98 | 145,250 | +0.08(+0.40%) |
Jan 07, 2014 | 19.92 | 20.20 | 19.61 | 19.90 | 77,613 | +0.05(+0.25%) |
Jan 06, 2014 | 20.33 | 20.50 | 19.50 | 19.85 | 74,206 | -0.11(-0.55%) |
Jan 03, 2014 | 20.46 | 20.92 | 19.70 | 19.96 | 127,690 | -0.39(-1.92%) |
Jan 02, 2014 | 19.50 | 20.79 | 19.20 | 20.35 | 108,183 | +0.75(+3.83%) |
Dec 31, 2013 | 20.14 | 19.60 | 19.60 | 19.60 | 333,800 | -0.41(-2.05%) |
Dec 30, 2013 | 19.09 | 20.12 | 19.01 | 20.01 | 121,861 | +0.93(+4.87%) |
Dec 27, 2013 | 19.22 | 19.46 | 18.79 | 19.08 | 103,357 | -0.03(-0.16%) |
Dec 26, 2013 | 19.21 | 19.84 | 19.01 | 19.11 | 70,622 | -0.06(-0.31%) |
Dec 24, 2013 | 20.16 | 20.52 | 19.02 | 19.17 | 53,568 | -0.89(-4.44%) |
Dec 23, 2013 | 19.62 | 20.41 | 19.55 | 20.06 | 122,937 | +0.54(+2.77%) |
Dec 20, 2013 | 18.86 | 20.03 | 18.78 | 19.52 | 188,165 | +0.75(+4.00%) |
Dec 19, 2013 | 18.98 | 19.06 | 18.50 | 18.77 | 77,358 | -0.24(-1.26%) |
Dec 18, 2013 | 19.19 | 19.85 | 18.61 | 19.01 | 157,425 | -0.19(-0.99%) |
Dec 17, 2013 | 19.16 | 19.75 | 18.71 | 19.20 | 100,103 | +0.11(+0.58%) |
Dec 16, 2013 | 19.87 | 20.64 | 19.00 | 19.09 | 108,691 | -0.61(-3.10%) |
Dec 13, 2013 | 19.77 | 19.86 | 18.85 | 19.70 | 74,125 | +0.05(+0.25%) |
Dec 12, 2013 | 19.23 | 19.90 | 18.84 | 19.65 | 74,312 | +0.39(+2.02%) |
Dec 11, 2013 | 20.39 | 21.02 | 18.85 | 19.26 | 223,720 | -1.15(-5.63%) |
Dec 10, 2013 | 21.17 | 21.17 | 20.20 | 20.41 | 122,802 | -0.77(-3.64%) |
Dec 09, 2013 | 21.49 | 22.49 | 20.92 | 21.18 | 106,188 | -0.16(-0.75%) |
Dec 06, 2013 | 23.06 | 23.06 | 21.29 | 21.34 | 0 | -1.43(-6.28%) |
Dec 05, 2013 | 23.41 | 23.41 | 22.28 | 22.77 | 106,799 | -0.30(-1.30%) |
Dec 04, 2013 | 21.43 | 23.34 | 21.08 | 23.07 | 0 | +1.59(+7.40%) |
Dec 03, 2013 | 20.30 | 21.53 | 20.46 | 21.48 | 0 | -0.43(-1.96%) |
Dec 02, 2013 | 20.81 | 21.97 | 20.75 | 21.91 | 0 | +1.25(+6.05%) |
Nov 29, 2013 | 20.16 | 21.19 | 20.04 | 20.66 | 0 | +0.76(+3.82%) |
Nov 27, 2013 | 20.00 | 20.62 | 19.37 | 19.90 | 0 | -0.10(-0.50%) |
Nov 26, 2013 | 21.34 | 21.91 | 19.60 | 20.00 | 0 | -1.33(-6.24%) |
Nov 25, 2013 | 20.49 | 22.70 | 20.42 | 21.33 | 383,470 | +1.06(+5.23%) |
Nov 22, 2013 | 20.60 | 21.55 | 19.90 | 20.27 | 0 | -0.12(-0.59%) |
Nov 21, 2013 | 19.55 | 20.90 | 18.61 | 20.39 | 257,969 | +0.84(+4.30%) |
Nov 20, 2013 | 20.48 | 21.03 | 19.28 | 19.55 | 0 | -0.93(-4.54%) |
Nov 19, 2013 | 19.87 | 21.50 | 19.81 | 20.48 | 297,324 | +0.53(+2.66%) |
Nov 18, 2013 | 21.90 | 22.20 | 19.93 | 19.95 | 0 | -1.70(-7.85%) |
Nov 15, 2013 | 24.59 | 25.29 | 21.55 | 21.65 | 0 | -2.90(-11.81%) |
Nov 14, 2013 | 23.39 | 26.20 | 23.30 | 24.55 | 0 | +1.26(+5.41%) |
Nov 12, 2013 | 24.80 | 25.21 | 22.76 | 23.29 | 0 | -2.03(-8.02%) |
Nov 11, 2013 | 25.60 | 26.12 | 25.03 | 25.32 | 0 | -0.60(-2.31%) |
Nov 08, 2013 | 25.37 | 26.36 | 24.73 | 25.92 | 0 | +0.60(+2.37%) |
Nov 07, 2013 | 26.19 | 26.19 | 23.48 | 25.32 | 344,214 | -0.88(-3.36%) |
Nov 06, 2013 | 26.56 | 27.31 | 25.09 | 26.20 | 92,859 | -0.29(-1.09%) |
Nov 05, 2013 | 28.02 | 28.07 | 26.00 | 26.49 | 0 | -1.65(-5.87%) |
Nov 04, 2013 | 28.77 | 29.00 | 27.88 | 28.14 | 66,511 | -0.50(-1.75%) |