Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.46 | 24.49 | 24.42 | 24.47 | 24,096 | +0.19(+0.79%) |
Jan 30, 2014 | 24.30 | 24.32 | 24.22 | 24.28 | 19,776 | -0.10(-0.41%) |
Jan 29, 2014 | 24.28 | 24.43 | 24.22 | 24.38 | 93,953 | +0.19(+0.78%) |
Jan 28, 2014 | 24.16 | 24.19 | 24.10 | 24.19 | 52,905 | +0.05(+0.22%) |
Jan 27, 2014 | 24.24 | 24.32 | 24.14 | 24.14 | 75,299 | -0.15(-0.62%) |
Jan 24, 2014 | 24.25 | 24.29 | 24.21 | 24.29 | 39,928 | +0.15(+0.61%) |
Jan 23, 2014 | 23.99 | 24.14 | 23.99 | 24.14 | 26,354 | +0.28(+1.18%) |
Jan 22, 2014 | 23.85 | 23.93 | 23.84 | 23.86 | 11,649 | -0.06(-0.23%) |
Jan 21, 2014 | 23.88 | 23.93 | 23.88 | 23.91 | 72,349 | +0.03(+0.12%) |
Jan 17, 2014 | 23.76 | 23.88 | 23.88 | 23.88 | 173,896 | +0.10(+0.44%) |
Jan 16, 2014 | 23.77 | 23.79 | 23.77 | 23.78 | 4,340 | +0.12(+0.49%) |
Jan 15, 2014 | 23.61 | 23.66 | 23.60 | 23.66 | 6,880 | -0.02(-0.10%) |
Jan 14, 2014 | 23.70 | 23.74 | 23.68 | 23.69 | 14,220 | -0.08(-0.32%) |
Jan 13, 2014 | 23.68 | 23.81 | 23.68 | 23.77 | 37,731 | +0.08(+0.34%) |
Jan 10, 2014 | 23.54 | 23.68 | 23.54 | 23.68 | 7,450 | +0.28(+1.20%) |
Jan 09, 2014 | 23.34 | 23.40 | 23.33 | 23.40 | 20,546 | +0.14(+0.58%) |
Jan 08, 2014 | 23.21 | 23.29 | 23.21 | 23.27 | 19,198 | -0.08(-0.36%) |
Jan 07, 2014 | 23.34 | 23.35 | 23.31 | 23.35 | 4,957 | +0.08(+0.33%) |
Jan 06, 2014 | 23.24 | 23.36 | 23.24 | 23.28 | 4,260 | +0.10(+0.41%) |
Jan 03, 2014 | 23.12 | 23.23 | 23.12 | 23.18 | 28,466 | -0.02(-0.07%) |
Jan 02, 2014 | 23.09 | 23.21 | 23.09 | 23.19 | 33,019 | +0.11(+0.45%) |
Dec 31, 2013 | 23.23 | 23.09 | 23.09 | 23.09 | 19,177 | -0.17(-0.71%) |
Dec 30, 2013 | 23.23 | 23.26 | 23.23 | 23.26 | 23,150 | +0.15(+0.65%) |
Dec 27, 2013 | 23.17 | 23.17 | 23.10 | 23.11 | 14,375 | -0.08(-0.33%) |
Dec 26, 2013 | 23.21 | 23.21 | 23.17 | 23.18 | 16,382 | -0.09(-0.38%) |
Dec 24, 2013 | 23.27 | 23.27 | 23.26 | 23.27 | 9,954 | -0.18(-0.75%) |
Dec 23, 2013 | 23.52 | 23.52 | 23.45 | 23.45 | 16,894 | -0.10(-0.43%) |
Dec 20, 2013 | 23.44 | 23.55 | 23.38 | 23.55 | 18,373 | +0.31(+1.31%) |
Dec 19, 2013 | 23.24 | 23.25 | 23.20 | 23.24 | 20,560 | -0.05(-0.20%) |
Dec 18, 2013 | 23.29 | 23.45 | 23.23 | 23.29 | 25,651 | -0.09(-0.40%) |
Dec 17, 2013 | 23.25 | 23.40 | 23.25 | 23.39 | 8,694 | +0.11(+0.46%) |
Dec 16, 2013 | 23.43 | 23.45 | 23.28 | 23.28 | 3,996 | -0.07(-0.30%) |
Dec 13, 2013 | 23.36 | 23.36 | 23.35 | 23.35 | 2,367 | +0.06(+0.26%) |
Dec 12, 2013 | 23.33 | 23.33 | 23.27 | 23.29 | 4,705 | -0.09(-0.40%) |
Dec 11, 2013 | 23.45 | 23.45 | 23.38 | 23.38 | 9,639 | -0.12(-0.52%) |
Dec 10, 2013 | 23.50 | 23.51 | 23.40 | 23.50 | 135,489 | +0.19(+0.81%) |
Dec 09, 2013 | 23.28 | 23.31 | 23.28 | 23.31 | 878 | +0.08(+0.35%) |
Dec 06, 2013 | 23.28 | 23.28 | 23.16 | 23.23 | 264,909 | +0.00(+0.02%) |
Dec 05, 2013 | 23.23 | 23.23 | 23.23 | 23.23 | 259 | -0.02(-0.08%) |
Dec 04, 2013 | 23.24 | 23.27 | 23.21 | 23.25 | 8,714 | -0.20(-0.87%) |
Dec 03, 2013 | 23.46 | 23.49 | 23.45 | 23.45 | 13,558 | +0.06(+0.26%) |
Dec 02, 2013 | 23.49 | 23.49 | 23.38 | 23.39 | 15,392 | -0.14(-0.59%) |
Nov 29, 2013 | 23.47 | 23.53 | 23.47 | 23.53 | 1,633 | -0.02(-0.10%) |
Nov 27, 2013 | 23.54 | 23.57 | 23.52 | 23.55 | 10,547 | -0.10(-0.43%) |
Nov 26, 2013 | 23.58 | 23.65 | 23.58 | 23.65 | 3,850 | +0.18(+0.76%) |
Nov 25, 2013 | 23.51 | 23.51 | 23.45 | 23.48 | 4,386 | +0.03(+0.15%) |
Nov 22, 2013 | 23.36 | 23.45 | 23.36 | 23.44 | 4,206 | +0.16(+0.70%) |
Nov 21, 2013 | 23.15 | 23.30 | 23.14 | 23.28 | 36,801 | +0.05(+0.21%) |
Nov 20, 2013 | 23.61 | 23.62 | 23.22 | 23.23 | 2,086 | -0.37(-1.58%) |
Nov 19, 2013 | 23.67 | 23.68 | 23.57 | 23.60 | 21,508 | -0.09(-0.37%) |
Nov 18, 2013 | 23.69 | 23.69 | 23.69 | 23.69 | 520 | +0.12(+0.53%) |
Nov 15, 2013 | 23.58 | 23.58 | 23.57 | 23.57 | 1,190 | -0.05(-0.21%) |
Nov 14, 2013 | 23.52 | 23.64 | 23.52 | 23.61 | 6,202 | +0.27(+1.14%) |
Nov 12, 2013 | 23.32 | 23.35 | 23.32 | 23.35 | 1,318 | +0.06(+0.25%) |
Nov 11, 2013 | 23.34 | 23.38 | 23.29 | 23.29 | 175,423 | -0.05(-0.21%) |
Nov 08, 2013 | 23.48 | 23.48 | 23.34 | 23.34 | 142,497 | -0.55(-2.28%) |
Nov 07, 2013 | 23.70 | 23.89 | 23.70 | 23.89 | 7,502 | +0.20(+0.84%) |
Nov 06, 2013 | 23.66 | 23.69 | 23.65 | 23.69 | 7,950 | -0.04(-0.16%) |
Nov 05, 2013 | 23.77 | 23.79 | 23.69 | 23.72 | 14,123 | -0.21(-0.88%) |
Nov 04, 2013 | 24.00 | 24.02 | 23.92 | 23.93 | 7,241 | +0.02(+0.08%) |