Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.15 | 19.32 | 19.11 | 19.20 | 353,776 | -0.29(-1.51%) |
Jan 30, 2014 | 19.53 | 19.53 | 19.42 | 19.49 | 247,076 | +0.14(+0.72%) |
Jan 29, 2014 | 19.43 | 19.49 | 19.33 | 19.36 | 192,091 | -0.26(-1.34%) |
Jan 28, 2014 | 19.54 | 19.65 | 19.53 | 19.62 | 727,298 | +0.16(+0.85%) |
Jan 27, 2014 | 19.61 | 19.61 | 19.35 | 19.45 | 243,008 | -0.03(-0.17%) |
Jan 24, 2014 | 19.73 | 19.82 | 19.49 | 19.49 | 178,887 | -0.38(-1.89%) |
Jan 23, 2014 | 20.00 | 20.04 | 19.81 | 19.86 | 881,837 | -0.30(-1.50%) |
Jan 22, 2014 | 20.21 | 20.21 | 20.09 | 20.17 | 275,823 | +0.07(+0.36%) |
Jan 21, 2014 | 20.19 | 20.19 | 20.02 | 20.09 | 184,553 | +0.01(+0.07%) |
Jan 17, 2014 | 20.05 | 20.08 | 20.08 | 20.08 | 104,778 | +0.13(+0.63%) |
Jan 16, 2014 | 19.92 | 19.98 | 19.90 | 19.96 | 221,989 | -0.07(-0.33%) |
Jan 15, 2014 | 20.03 | 20.05 | 19.98 | 20.02 | 164,501 | -0.01(-0.03%) |
Jan 14, 2014 | 19.95 | 20.05 | 19.94 | 20.03 | 167,686 | +0.03(+0.16%) |
Jan 13, 2014 | 20.14 | 20.14 | 19.95 | 20.00 | 1,140,885 | -0.13(-0.66%) |
Jan 10, 2014 | 19.98 | 20.15 | 19.98 | 20.13 | 93,122 | +0.14(+0.69%) |
Jan 09, 2014 | 20.04 | 20.04 | 19.90 | 19.99 | 99,219 | +0.01(+0.07%) |
Jan 08, 2014 | 19.99 | 20.02 | 19.95 | 19.98 | 164,720 | -0.05(-0.26%) |
Jan 07, 2014 | 20.06 | 20.06 | 19.99 | 20.03 | 148,422 | +0.01(+0.07%) |
Jan 06, 2014 | 20.12 | 20.12 | 19.98 | 20.02 | 217,816 | +0.01(+0.07%) |
Jan 03, 2014 | 20.08 | 20.15 | 19.98 | 20.00 | 350,720 | +0.03(+0.13%) |
Jan 02, 2014 | 20.21 | 20.27 | 19.94 | 19.98 | 291,964 | -0.37(-1.83%) |
Dec 31, 2013 | 20.31 | 20.35 | 20.35 | 20.35 | 978,183 | +0.14(+0.70%) |
Dec 30, 2013 | 20.19 | 20.45 | 20.07 | 20.21 | 292,054 | +0.24(+1.22%) |
Dec 27, 2013 | 20.17 | 20.17 | 19.96 | 19.96 | 171,619 | +0.00(+0.00%) |
Dec 26, 2013 | 19.96 | 19.99 | 19.92 | 19.96 | 266,737 | +0.10(+0.50%) |
Dec 24, 2013 | 19.82 | 19.88 | 19.75 | 19.86 | 103,698 | -0.01(-0.07%) |
Dec 23, 2013 | 19.71 | 19.89 | 19.71 | 19.88 | 267,566 | +0.14(+0.70%) |
Dec 20, 2013 | 19.62 | 19.76 | 19.62 | 19.74 | 361,090 | +0.15(+0.74%) |
Dec 19, 2013 | 19.60 | 19.62 | 19.49 | 19.59 | 263,544 | +0.00(+0.00%) |
Dec 18, 2013 | 19.47 | 19.69 | 19.40 | 19.59 | 231,828 | +0.26(+1.33%) |
Dec 17, 2013 | 19.43 | 19.43 | 19.29 | 19.34 | 198,884 | -0.16(-0.84%) |
Dec 16, 2013 | 19.48 | 19.59 | 19.48 | 19.50 | 112,958 | +0.04(+0.22%) |
Dec 13, 2013 | 19.40 | 19.49 | 19.40 | 19.46 | 131,677 | +0.01(+0.03%) |
Dec 12, 2013 | 19.46 | 19.48 | 19.40 | 19.45 | 192,612 | -0.03(-0.16%) |
Dec 11, 2013 | 19.72 | 19.72 | 19.46 | 19.48 | 155,385 | -0.31(-1.56%) |
Dec 10, 2013 | 19.73 | 19.79 | 19.71 | 19.79 | 149,263 | +0.05(+0.28%) |
Dec 09, 2013 | 19.79 | 19.79 | 19.69 | 19.74 | 87,972 | -0.10(-0.52%) |
Dec 06, 2013 | 19.79 | 19.86 | 19.74 | 19.84 | 0 | +0.18(+0.92%) |
Dec 05, 2013 | 19.73 | 19.74 | 19.65 | 19.66 | 0 | -0.14(-0.70%) |
Dec 04, 2013 | 19.75 | 19.85 | 19.69 | 19.80 | 0 | -0.05(-0.27%) |
Dec 03, 2013 | 19.85 | 19.88 | 19.77 | 19.85 | 0 | -0.10(-0.49%) |
Dec 02, 2013 | 20.11 | 20.11 | 19.91 | 19.95 | 0 | -0.27(-1.35%) |
Nov 29, 2013 | 20.20 | 20.23 | 20.14 | 20.22 | 0 | +0.03(+0.15%) |
Nov 27, 2013 | 20.08 | 20.19 | 20.08 | 20.19 | 0 | +0.16(+0.82%) |
Nov 26, 2013 | 20.03 | 20.07 | 19.99 | 20.03 | 0 | -0.02(-0.12%) |
Nov 25, 2013 | 20.14 | 20.14 | 20.00 | 20.05 | 0 | -0.16(-0.78%) |
Nov 22, 2013 | 20.11 | 20.23 | 20.11 | 20.21 | 0 | +0.02(+0.09%) |
Nov 21, 2013 | 20.21 | 20.21 | 20.12 | 20.19 | 0 | -0.05(-0.27%) |
Nov 20, 2013 | 20.42 | 20.42 | 20.22 | 20.25 | 0 | -0.17(-0.83%) |
Nov 19, 2013 | 20.51 | 20.51 | 20.41 | 20.41 | 0 | -0.15(-0.74%) |
Nov 18, 2013 | 20.70 | 20.70 | 20.55 | 20.57 | 0 | -0.10(-0.50%) |
Nov 15, 2013 | 20.48 | 20.67 | 20.48 | 20.67 | 0 | +0.34(+1.68%) |
Nov 14, 2013 | 20.26 | 20.45 | 20.26 | 20.33 | 0 | +0.13(+0.64%) |
Nov 12, 2013 | 20.20 | 20.27 | 20.16 | 20.20 | 0 | -0.02(-0.09%) |
Nov 11, 2013 | 20.21 | 20.21 | 20.15 | 20.21 | 0 | -0.05(-0.27%) |
Nov 08, 2013 | 20.13 | 20.27 | 20.13 | 20.27 | 0 | +0.15(+0.72%) |
Nov 07, 2013 | 20.38 | 20.38 | 20.11 | 20.12 | 0 | -0.31(-1.51%) |
Nov 06, 2013 | 20.51 | 20.51 | 20.39 | 20.43 | 0 | +0.01(+0.06%) |
Nov 05, 2013 | 20.41 | 20.45 | 20.35 | 20.42 | 0 | -0.13(-0.62%) |
Nov 04, 2013 | 20.56 | 20.57 | 20.49 | 20.55 | 0 | +0.01(+0.06%) |