Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.18 | 25.07 | 24.05 | 24.59 | 557,412 | -0.17(-0.69%) |
Jan 30, 2014 | 25.46 | 25.95 | 24.60 | 24.76 | 356,435 | -0.59(-2.33%) |
Jan 29, 2014 | 25.00 | 25.68 | 24.50 | 25.35 | 275,960 | -0.13(-0.51%) |
Jan 28, 2014 | 24.12 | 25.54 | 24.09 | 25.48 | 672,103 | +1.66(+6.97%) |
Jan 27, 2014 | 24.20 | 24.61 | 22.90 | 23.82 | 286,076 | -0.37(-1.53%) |
Jan 24, 2014 | 25.70 | 25.73 | 24.05 | 24.19 | 268,248 | -1.66(-6.42%) |
Jan 23, 2014 | 25.48 | 26.19 | 25.44 | 25.85 | 307,807 | +0.33(+1.29%) |
Jan 22, 2014 | 24.88 | 25.90 | 24.87 | 25.52 | 117,086 | +0.67(+2.70%) |
Jan 21, 2014 | 25.18 | 25.31 | 24.63 | 24.85 | 138,890 | -0.16(-0.64%) |
Jan 17, 2014 | 25.20 | 25.01 | 25.01 | 25.01 | 140,200 | -0.24(-0.95%) |
Jan 16, 2014 | 24.82 | 25.35 | 24.47 | 25.25 | 136,954 | +0.37(+1.49%) |
Jan 15, 2014 | 25.20 | 25.20 | 24.67 | 24.88 | 125,936 | -0.32(-1.27%) |
Jan 14, 2014 | 24.66 | 25.51 | 24.41 | 25.20 | 213,961 | +0.62(+2.52%) |
Jan 13, 2014 | 25.01 | 25.27 | 24.37 | 24.58 | 212,202 | -0.59(-2.34%) |
Jan 10, 2014 | 25.40 | 26.30 | 25.11 | 25.17 | 347,765 | -0.13(-0.51%) |
Jan 09, 2014 | 25.43 | 25.60 | 24.88 | 25.30 | 170,228 | -0.08(-0.32%) |
Jan 08, 2014 | 24.43 | 25.38 | 24.30 | 25.38 | 376,038 | +0.95(+3.89%) |
Jan 07, 2014 | 24.94 | 25.17 | 24.21 | 24.43 | 159,718 | -0.36(-1.45%) |
Jan 06, 2014 | 25.22 | 25.22 | 24.51 | 24.79 | 181,195 | -0.36(-1.43%) |
Jan 03, 2014 | 25.51 | 25.86 | 25.07 | 25.15 | 192,726 | -0.30(-1.18%) |
Jan 02, 2014 | 25.42 | 25.64 | 24.83 | 25.45 | 230,154 | +0.00(+0.00%) |
Dec 31, 2013 | 25.28 | 25.45 | 25.45 | 25.45 | 280,700 | +0.29(+1.15%) |
Dec 30, 2013 | 25.22 | 25.50 | 24.95 | 25.16 | 273,615 | -0.01(-0.04%) |
Dec 27, 2013 | 24.79 | 25.21 | 24.40 | 25.17 | 145,939 | +0.35(+1.41%) |
Dec 26, 2013 | 25.16 | 25.17 | 24.58 | 24.82 | 207,650 | -0.09(-0.36%) |
Dec 24, 2013 | 24.93 | 25.34 | 24.63 | 24.91 | 239,524 | +0.01(+0.04%) |
Dec 23, 2013 | 24.19 | 25.08 | 23.91 | 24.90 | 325,666 | +0.95(+3.97%) |
Dec 20, 2013 | 23.19 | 24.01 | 23.05 | 23.95 | 963,060 | +0.91(+3.95%) |
Dec 19, 2013 | 23.35 | 23.42 | 22.74 | 23.04 | 251,562 | -0.53(-2.25%) |
Dec 18, 2013 | 22.63 | 24.05 | 22.63 | 23.57 | 657,140 | +1.22(+5.46%) |
Dec 17, 2013 | 22.65 | 23.00 | 22.18 | 22.35 | 727,636 | -0.36(-1.59%) |
Dec 16, 2013 | 22.82 | 22.94 | 22.59 | 22.71 | 392,588 | -0.03(-0.13%) |
Dec 13, 2013 | 22.41 | 23.09 | 22.41 | 22.74 | 321,492 | +0.39(+1.74%) |
Dec 12, 2013 | 22.36 | 22.53 | 22.14 | 22.35 | 276,257 | -0.04(-0.18%) |
Dec 11, 2013 | 22.70 | 22.86 | 22.13 | 22.39 | 448,349 | -0.35(-1.54%) |
Dec 10, 2013 | 22.38 | 23.34 | 22.36 | 22.74 | 449,917 | +0.43(+1.93%) |
Dec 09, 2013 | 21.72 | 22.43 | 21.72 | 22.31 | 235,905 | +0.59(+2.72%) |
Dec 06, 2013 | 21.43 | 22.24 | 21.36 | 21.72 | 258,308 | +0.61(+2.89%) |
Dec 05, 2013 | 21.07 | 21.33 | 20.94 | 21.11 | 160,994 | -0.04(-0.19%) |
Dec 04, 2013 | 20.85 | 21.66 | 20.53 | 21.15 | 212,922 | +0.08(+0.38%) |
Dec 03, 2013 | 21.21 | 21.41 | 20.89 | 21.07 | 211,516 | -0.25(-1.17%) |
Dec 02, 2013 | 21.95 | 21.98 | 21.21 | 21.32 | 168,860 | -0.65(-2.96%) |
Nov 29, 2013 | 22.13 | 22.42 | 21.62 | 21.97 | 86,222 | -0.08(-0.36%) |
Nov 27, 2013 | 22.29 | 22.77 | 21.97 | 22.05 | 171,176 | -0.20(-0.90%) |
Nov 26, 2013 | 21.37 | 22.28 | 21.36 | 22.25 | 228,055 | +1.00(+4.71%) |
Nov 25, 2013 | 21.14 | 21.30 | 20.51 | 21.25 | 177,930 | +0.10(+0.47%) |
Nov 22, 2013 | 21.48 | 21.59 | 21.10 | 21.15 | 128,750 | -0.32(-1.49%) |
Nov 21, 2013 | 20.69 | 21.51 | 20.26 | 21.47 | 172,028 | +0.86(+4.17%) |
Nov 20, 2013 | 20.70 | 21.16 | 20.31 | 20.61 | 219,318 | -0.02(-0.10%) |
Nov 19, 2013 | 20.72 | 20.96 | 20.21 | 20.63 | 110,356 | -0.07(-0.34%) |
Nov 18, 2013 | 20.79 | 21.37 | 20.56 | 20.70 | 246,291 | -0.07(-0.34%) |
Nov 15, 2013 | 20.94 | 21.32 | 20.73 | 20.77 | 137,555 | -0.10(-0.48%) |
Nov 14, 2013 | 20.43 | 21.30 | 20.02 | 20.87 | 269,963 | +0.41(+2.00%) |
Nov 13, 2013 | 19.52 | 20.51 | 19.52 | 20.46 | 190,375 | +0.76(+3.86%) |
Nov 12, 2013 | 19.72 | 20.02 | 19.08 | 19.70 | 201,264 | -0.04(-0.20%) |
Nov 11, 2013 | 19.66 | 19.97 | 19.39 | 19.74 | 173,604 | +0.08(+0.41%) |
Nov 08, 2013 | 19.66 | 19.96 | 18.98 | 19.66 | 292,389 | -0.21(-1.06%) |
Nov 07, 2013 | 20.43 | 20.88 | 19.86 | 19.87 | 230,496 | -0.34(-1.68%) |
Nov 06, 2013 | 20.04 | 20.33 | 19.89 | 20.21 | 97,448 | +0.21(+1.05%) |
Nov 05, 2013 | 20.47 | 20.58 | 19.80 | 20.00 | 178,214 | -0.58(-2.82%) |
Nov 04, 2013 | 20.15 | 20.98 | 20.15 | 20.58 | 219,588 | +0.44(+2.18%) |