Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.10 | 22.55 | 22.10 | 22.50 | 533 | -0.04(-0.16%) |
Jan 30, 2014 | 22.28 | 22.54 | 22.23 | 22.54 | 7,281 | +0.17(+0.76%) |
Jan 29, 2014 | 22.32 | 22.37 | 22.28 | 22.37 | 2,380 | -0.15(-0.67%) |
Jan 28, 2014 | 22.53 | 22.53 | 22.46 | 22.52 | 2,104 | -0.02(-0.09%) |
Jan 27, 2014 | 22.50 | 22.54 | 22.47 | 22.54 | 800 | +0.04(+0.18%) |
Jan 24, 2014 | 22.45 | 22.50 | 22.41 | 22.50 | 3,217 | -0.06(-0.27%) |
Jan 23, 2014 | 22.56 | 22.56 | 22.56 | 22.56 | 71 | +0.00(+0.00%) |
Jan 22, 2014 | 22.56 | 22.56 | 22.48 | 22.56 | 1,630 | +0.03(+0.13%) |
Jan 21, 2014 | 22.76 | 22.76 | 22.52 | 22.53 | 6,137 | -0.51(-2.22%) |
Jan 17, 2014 | 22.94 | 23.04 | 23.04 | 23.04 | 800 | +0.02(+0.09%) |
Jan 16, 2014 | 23.10 | 23.10 | 23.02 | 23.02 | 3,130 | +0.06(+0.26%) |
Jan 15, 2014 | 22.70 | 22.99 | 22.70 | 22.96 | 6,230 | +0.25(+1.10%) |
Jan 14, 2014 | 22.64 | 22.71 | 22.64 | 22.71 | 820 | -0.03(-0.13%) |
Jan 13, 2014 | 22.28 | 22.75 | 22.28 | 22.74 | 3,300 | +0.33(+1.47%) |
Jan 10, 2014 | 22.56 | 22.60 | 22.41 | 22.41 | 2,513 | -0.04(-0.18%) |
Jan 09, 2014 | 22.30 | 22.46 | 22.30 | 22.45 | 2,091 | +0.02(+0.09%) |
Jan 08, 2014 | 22.43 | 22.45 | 22.37 | 22.43 | 3,675 | -0.09(-0.40%) |
Jan 07, 2014 | 22.55 | 22.68 | 22.52 | 22.52 | 2,658 | -0.19(-0.84%) |
Jan 06, 2014 | 22.67 | 22.71 | 22.66 | 22.71 | 2,056 | +0.03(+0.13%) |
Jan 03, 2014 | 22.52 | 22.68 | 22.52 | 22.68 | 3,082 | +0.01(+0.06%) |
Jan 02, 2014 | 22.50 | 22.81 | 22.50 | 22.67 | 5,699 | -0.14(-0.63%) |
Dec 31, 2013 | 23.10 | 22.81 | 22.81 | 22.81 | 1,800 | -0.42(-1.81%) |
Dec 30, 2013 | 23.22 | 23.23 | 23.22 | 23.23 | 300 | -0.04(-0.17%) |
Dec 27, 2013 | 23.23 | 23.30 | 23.23 | 23.27 | 800 | +0.08(+0.34%) |
Dec 26, 2013 | 23.40 | 23.40 | 23.19 | 23.19 | 2,035 | -0.30(-1.28%) |
Dec 24, 2013 | 23.49 | 23.49 | 23.49 | 23.49 | 72 | +0.00(+0.00%) |
Dec 23, 2013 | 23.57 | 23.60 | 23.49 | 23.49 | 4,927 | -0.20(-0.84%) |
Dec 20, 2013 | 23.62 | 23.72 | 23.61 | 23.69 | 11,808 | +0.17(+0.72%) |
Dec 19, 2013 | 23.39 | 23.52 | 23.39 | 23.52 | 4,235 | +0.11(+0.48%) |
Dec 18, 2013 | 23.75 | 23.76 | 23.41 | 23.41 | 1,684 | -0.25(-1.08%) |
Dec 17, 2013 | 23.57 | 23.69 | 23.57 | 23.66 | 5,168 | +0.17(+0.72%) |
Dec 16, 2013 | 23.43 | 23.49 | 23.43 | 23.49 | 4,188 | +0.07(+0.32%) |
Dec 13, 2013 | 23.25 | 23.42 | 23.25 | 23.42 | 1,045 | +0.00(+0.00%) |
Dec 12, 2013 | 23.34 | 23.42 | 23.32 | 23.42 | 10,061 | -0.27(-1.14%) |
Dec 11, 2013 | 23.62 | 23.69 | 23.53 | 23.69 | 1,191 | +0.09(+0.38%) |
Dec 10, 2013 | 23.77 | 23.77 | 23.56 | 23.60 | 8,254 | -0.12(-0.51%) |
Dec 09, 2013 | 23.53 | 23.73 | 23.53 | 23.72 | 3,516 | +0.39(+1.67%) |
Dec 06, 2013 | 23.35 | 23.35 | 23.33 | 23.33 | 1,714 | -0.06(-0.26%) |
Dec 05, 2013 | 23.46 | 23.46 | 23.35 | 23.39 | 1,900 | -0.07(-0.32%) |
Dec 04, 2013 | 23.37 | 23.50 | 23.37 | 23.46 | 900 | +0.10(+0.41%) |
Dec 03, 2013 | 23.25 | 23.43 | 23.25 | 23.37 | 9,549 | +0.07(+0.28%) |
Dec 02, 2013 | 23.59 | 23.59 | 23.30 | 23.30 | 19,774 | -0.13(-0.53%) |
Nov 29, 2013 | 23.45 | 23.48 | 23.41 | 23.43 | 1,900 | +0.13(+0.56%) |
Nov 27, 2013 | 23.39 | 23.39 | 23.30 | 23.30 | 1,800 | -0.15(-0.64%) |
Nov 26, 2013 | 23.41 | 23.45 | 23.40 | 23.45 | 450 | -0.03(-0.13%) |
Nov 25, 2013 | 23.00 | 23.55 | 23.00 | 23.48 | 6,100 | -0.01(-0.04%) |
Nov 22, 2013 | 23.20 | 23.51 | 23.20 | 23.49 | 8,598 | +0.34(+1.47%) |
Nov 21, 2013 | 22.83 | 23.15 | 22.83 | 23.15 | 3,200 | +0.18(+0.77%) |
Nov 20, 2013 | 23.00 | 23.00 | 22.89 | 22.97 | 12,847 | +0.03(+0.13%) |
Nov 19, 2013 | 22.91 | 22.95 | 22.81 | 22.94 | 3,642 | -0.05(-0.20%) |
Nov 18, 2013 | 23.03 | 23.06 | 22.99 | 22.99 | 1,276 | +0.10(+0.44%) |
Nov 15, 2013 | 23.35 | 23.35 | 22.89 | 22.89 | 7,960 | -0.58(-2.48%) |
Nov 14, 2013 | 23.52 | 23.52 | 23.42 | 23.47 | 5,700 | +0.01(+0.05%) |
Nov 12, 2013 | 23.40 | 23.49 | 23.40 | 23.46 | 1,600 | +0.23(+0.99%) |
Nov 11, 2013 | 22.72 | 23.32 | 22.72 | 23.23 | 3,104 | +0.07(+0.30%) |
Nov 08, 2013 | 22.80 | 23.18 | 22.80 | 23.16 | 2,564 | +0.52(+2.30%) |
Nov 07, 2013 | 22.60 | 22.75 | 22.60 | 22.64 | 2,303 | -0.10(-0.44%) |
Nov 06, 2013 | 22.67 | 22.74 | 22.67 | 22.74 | 390 | +0.18(+0.80%) |
Nov 05, 2013 | 22.62 | 22.62 | 22.54 | 22.56 | 3,077 | -0.15(-0.66%) |
Nov 04, 2013 | 22.75 | 22.75 | 22.71 | 22.71 | 200 | +0.11(+0.49%) |