Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.22 | 19.30 | 19.16 | 19.22 | 62,053 | -0.20(-1.02%) |
Jan 30, 2014 | 19.38 | 19.51 | 19.38 | 19.41 | 27,862 | +0.08(+0.44%) |
Jan 29, 2014 | 19.52 | 19.52 | 19.32 | 19.33 | 21,057 | -0.47(-2.35%) |
Jan 28, 2014 | 19.92 | 19.92 | 19.65 | 19.79 | 18,520 | -0.23(-1.13%) |
Jan 27, 2014 | 20.25 | 20.25 | 20.02 | 20.02 | 18,191 | -0.30(-1.49%) |
Jan 24, 2014 | 20.44 | 20.48 | 20.27 | 20.32 | 26,916 | -0.26(-1.27%) |
Jan 23, 2014 | 20.70 | 20.74 | 20.51 | 20.58 | 27,891 | -0.21(-1.02%) |
Jan 22, 2014 | 20.62 | 20.89 | 20.58 | 20.80 | 21,295 | +0.21(+1.03%) |
Jan 21, 2014 | 20.73 | 20.82 | 20.44 | 20.58 | 43,479 | -0.05(-0.24%) |
Jan 17, 2014 | 20.63 | 20.63 | 20.63 | 20.63 | 20,996 | -0.09(-0.44%) |
Jan 16, 2014 | 20.83 | 20.83 | 20.70 | 20.72 | 15,968 | -0.11(-0.54%) |
Jan 15, 2014 | 20.84 | 20.87 | 20.74 | 20.84 | 26,770 | +0.00(+0.00%) |
Jan 14, 2014 | 20.84 | 20.94 | 20.79 | 20.84 | 39,040 | +0.10(+0.48%) |
Jan 13, 2014 | 20.74 | 20.81 | 20.65 | 20.74 | 19,702 | +0.00(+0.00%) |
Jan 10, 2014 | 20.98 | 20.98 | 20.73 | 20.74 | 22,419 | -0.12(-0.57%) |
Jan 09, 2014 | 21.05 | 21.05 | 20.81 | 20.86 | 14,464 | -0.20(-0.97%) |
Jan 08, 2014 | 21.06 | 21.11 | 20.92 | 21.06 | 17,072 | +0.01(+0.03%) |
Jan 07, 2014 | 21.15 | 21.15 | 21.00 | 21.05 | 19,584 | -0.01(-0.03%) |
Jan 06, 2014 | 21.15 | 21.26 | 20.97 | 21.06 | 20,834 | -0.17(-0.80%) |
Jan 03, 2014 | 21.13 | 21.27 | 21.13 | 21.23 | 14,179 | +0.13(+0.63%) |
Jan 02, 2014 | 21.41 | 21.41 | 20.79 | 21.10 | 47,560 | -0.44(-2.03%) |
Dec 31, 2013 | 21.49 | 21.53 | 21.53 | 21.53 | 24,684 | +0.16(+0.76%) |
Dec 30, 2013 | 21.25 | 21.49 | 21.22 | 21.37 | 52,819 | +0.04(+0.17%) |
Dec 27, 2013 | 21.52 | 21.87 | 21.28 | 21.34 | 90,274 | -0.27(-1.24%) |
Dec 26, 2013 | 21.64 | 21.64 | 21.56 | 21.60 | 71,088 | +0.00(+0.00%) |
Dec 24, 2013 | 21.51 | 21.64 | 21.48 | 21.60 | 30,766 | +0.20(+0.91%) |
Dec 23, 2013 | 21.19 | 21.70 | 21.19 | 21.41 | 42,455 | +0.22(+1.05%) |
Dec 20, 2013 | 21.29 | 21.34 | 21.13 | 21.19 | 12,294 | -0.01(-0.03%) |
Dec 19, 2013 | 21.39 | 21.42 | 21.19 | 21.19 | 26,121 | -0.44(-2.05%) |
Dec 18, 2013 | 21.42 | 21.64 | 21.23 | 21.64 | 14,198 | +0.25(+1.19%) |
Dec 17, 2013 | 21.47 | 21.47 | 21.32 | 21.38 | 18,263 | -0.13(-0.61%) |
Dec 16, 2013 | 21.00 | 21.63 | 20.99 | 21.51 | 41,577 | +0.65(+3.09%) |
Dec 13, 2013 | 21.06 | 21.06 | 20.80 | 20.87 | 21,840 | -0.18(-0.87%) |
Dec 12, 2013 | 21.00 | 21.07 | 20.97 | 21.05 | 18,089 | +0.05(+0.25%) |
Dec 11, 2013 | 20.97 | 21.17 | 20.92 | 21.00 | 29,826 | -0.03(-0.16%) |
Dec 10, 2013 | 20.94 | 21.08 | 20.87 | 21.03 | 15,160 | +0.05(+0.25%) |
Dec 09, 2013 | 20.81 | 20.98 | 20.81 | 20.98 | 19,180 | +0.25(+1.19%) |
Dec 06, 2013 | 20.85 | 20.85 | 20.66 | 20.73 | 53,668 | +0.27(+1.34%) |
Dec 05, 2013 | 20.50 | 20.50 | 20.39 | 20.46 | 42,246 | -0.29(-1.41%) |
Dec 04, 2013 | 20.81 | 20.81 | 20.57 | 20.75 | 37,482 | -0.33(-1.58%) |
Dec 03, 2013 | 21.10 | 21.15 | 21.01 | 21.08 | 15,580 | -0.20(-0.92%) |
Dec 02, 2013 | 21.42 | 21.42 | 21.25 | 21.28 | 11,992 | -0.21(-0.97%) |
Nov 29, 2013 | 21.30 | 21.55 | 21.30 | 21.49 | 28,169 | +0.10(+0.49%) |
Nov 27, 2013 | 21.61 | 21.62 | 21.38 | 21.38 | 9,663 | -0.29(-1.35%) |
Nov 26, 2013 | 21.79 | 21.86 | 21.68 | 21.68 | 18,339 | -0.20(-0.89%) |
Nov 25, 2013 | 21.72 | 22.01 | 21.70 | 21.87 | 29,531 | +0.13(+0.60%) |
Nov 22, 2013 | 21.60 | 21.77 | 21.50 | 21.74 | 22,346 | +0.17(+0.79%) |
Nov 21, 2013 | 21.55 | 21.71 | 21.45 | 21.57 | 16,680 | -0.08(-0.39%) |
Nov 20, 2013 | 21.73 | 21.73 | 21.60 | 21.66 | 24,124 | -0.12(-0.54%) |
Nov 19, 2013 | 21.88 | 21.88 | 21.73 | 21.77 | 22,946 | -0.09(-0.42%) |
Nov 18, 2013 | 21.73 | 21.98 | 21.72 | 21.86 | 29,815 | +0.16(+0.75%) |
Nov 15, 2013 | 21.73 | 21.86 | 21.70 | 21.70 | 12,406 | -0.05(-0.24%) |
Nov 14, 2013 | 21.47 | 21.77 | 21.44 | 21.75 | 28,097 | +0.37(+1.74%) |
Nov 13, 2013 | 21.55 | 21.55 | 21.38 | 21.38 | 12,925 | -0.27(-1.26%) |
Nov 12, 2013 | 21.58 | 21.66 | 21.55 | 21.66 | 23,685 | +0.13(+0.61%) |
Nov 11, 2013 | 21.87 | 21.87 | 21.53 | 21.53 | 19,522 | -0.41(-1.87%) |
Nov 08, 2013 | 21.98 | 22.07 | 21.94 | 21.94 | 20,624 | -0.05(-0.21%) |
Nov 07, 2013 | 22.23 | 22.30 | 21.98 | 21.98 | 44,518 | -0.11(-0.50%) |
Nov 06, 2013 | 22.02 | 22.18 | 22.02 | 22.09 | 13,242 | +0.28(+1.29%) |
Nov 05, 2013 | 22.04 | 22.06 | 21.81 | 21.81 | 212,026 | -0.39(-1.76%) |
Nov 04, 2013 | 22.14 | 22.27 | 22.07 | 22.20 | 38,736 | +0.06(+0.26%) |