Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.22 | 21.62 | 20.97 | 21.47 | 186,480 | -0.06(-0.28%) |
Jan 30, 2014 | 21.26 | 21.84 | 21.00 | 21.53 | 178,771 | +0.53(+2.52%) |
Jan 29, 2014 | 21.00 | 21.37 | 20.88 | 21.00 | 133,671 | -0.28(-1.32%) |
Jan 28, 2014 | 21.37 | 21.54 | 20.99 | 21.28 | 184,016 | +0.00(+0.00%) |
Jan 27, 2014 | 21.16 | 22.14 | 20.43 | 21.28 | 248,531 | +0.27(+1.29%) |
Jan 24, 2014 | 21.00 | 21.26 | 20.57 | 21.01 | 196,387 | -0.05(-0.24%) |
Jan 23, 2014 | 21.36 | 21.36 | 20.48 | 21.06 | 279,251 | +0.19(+0.91%) |
Jan 22, 2014 | 18.57 | 21.13 | 18.52 | 20.87 | 632,035 | -0.99(-4.53%) |
Jan 21, 2014 | 21.83 | 22.28 | 21.45 | 21.86 | 329,975 | +0.29(+1.34%) |
Jan 17, 2014 | 22.45 | 21.57 | 21.57 | 21.57 | 264,200 | -0.98(-4.35%) |
Jan 16, 2014 | 23.04 | 23.04 | 22.28 | 22.55 | 289,473 | -0.44(-1.91%) |
Jan 15, 2014 | 22.24 | 23.25 | 22.24 | 22.99 | 256,668 | +0.75(+3.37%) |
Jan 14, 2014 | 22.79 | 22.97 | 21.99 | 22.24 | 347,028 | -0.49(-2.16%) |
Jan 13, 2014 | 20.91 | 22.74 | 20.91 | 22.73 | 548,240 | +1.94(+9.33%) |
Jan 10, 2014 | 20.33 | 20.84 | 20.12 | 20.79 | 344,296 | +0.42(+2.06%) |
Jan 09, 2014 | 23.05 | 23.40 | 20.03 | 20.37 | 1,239,180 | -3.58(-14.95%) |
Jan 08, 2014 | 24.00 | 24.11 | 23.64 | 23.95 | 201,893 | -0.03(-0.13%) |
Jan 07, 2014 | 24.01 | 24.93 | 23.81 | 23.98 | 447,398 | +0.05(+0.21%) |
Jan 06, 2014 | 23.99 | 24.03 | 23.19 | 23.93 | 135,270 | +0.00(+0.00%) |
Jan 03, 2014 | 23.94 | 24.09 | 23.54 | 23.93 | 94,759 | +0.02(+0.08%) |
Jan 02, 2014 | 24.26 | 24.26 | 23.41 | 23.91 | 82,566 | -0.37(-1.52%) |
Dec 31, 2013 | 23.33 | 24.28 | 24.28 | 24.28 | 127,000 | +1.24(+5.38%) |
Dec 30, 2013 | 23.53 | 23.53 | 22.52 | 23.04 | 132,018 | -0.47(-2.00%) |
Dec 27, 2013 | 24.04 | 24.04 | 23.41 | 23.51 | 64,983 | -0.42(-1.76%) |
Dec 26, 2013 | 24.04 | 24.52 | 23.82 | 23.93 | 91,258 | -0.05(-0.21%) |
Dec 24, 2013 | 24.14 | 24.14 | 23.38 | 23.98 | 75,992 | -0.12(-0.50%) |
Dec 23, 2013 | 23.60 | 24.11 | 23.42 | 24.10 | 278,018 | +0.67(+2.86%) |
Dec 20, 2013 | 23.30 | 24.12 | 22.91 | 23.43 | 417,439 | +0.25(+1.08%) |
Dec 19, 2013 | 23.29 | 23.62 | 22.83 | 23.18 | 120,504 | -0.10(-0.43%) |
Dec 18, 2013 | 23.18 | 23.38 | 22.59 | 23.28 | 183,618 | +0.10(+0.43%) |
Dec 17, 2013 | 23.70 | 23.70 | 22.47 | 23.18 | 163,804 | -0.59(-2.48%) |
Dec 16, 2013 | 23.29 | 24.23 | 22.93 | 23.77 | 95,240 | +0.54(+2.32%) |
Dec 13, 2013 | 23.85 | 23.97 | 22.81 | 23.23 | 93,275 | -0.56(-2.35%) |
Dec 12, 2013 | 23.36 | 24.23 | 23.12 | 23.79 | 69,018 | +0.32(+1.36%) |
Dec 11, 2013 | 24.60 | 24.61 | 23.02 | 23.47 | 154,345 | -1.19(-4.83%) |
Dec 10, 2013 | 24.97 | 25.22 | 24.55 | 24.66 | 89,604 | -0.41(-1.64%) |
Dec 09, 2013 | 25.17 | 25.23 | 24.51 | 25.07 | 101,273 | +0.00(+0.00%) |
Dec 06, 2013 | 25.28 | 25.80 | 24.57 | 25.07 | 0 | +0.20(+0.80%) |
Dec 05, 2013 | 25.32 | 25.66 | 24.73 | 24.87 | 0 | -0.33(-1.31%) |
Dec 04, 2013 | 24.98 | 25.98 | 24.79 | 25.20 | 0 | +0.17(+0.68%) |
Dec 03, 2013 | 24.79 | 25.23 | 24.42 | 25.03 | 0 | +0.17(+0.68%) |
Dec 02, 2013 | 24.54 | 25.15 | 24.15 | 24.86 | 148,003 | +0.33(+1.35%) |
Nov 29, 2013 | 24.94 | 25.34 | 24.50 | 24.53 | 0 | -0.18(-0.73%) |
Nov 27, 2013 | 24.38 | 24.81 | 24.08 | 24.71 | 0 | +0.42(+1.73%) |
Nov 26, 2013 | 23.61 | 24.87 | 23.61 | 24.29 | 0 | +0.64(+2.71%) |
Nov 25, 2013 | 25.33 | 25.33 | 23.25 | 23.65 | 125,669 | -1.60(-6.34%) |
Nov 22, 2013 | 25.21 | 25.64 | 24.69 | 25.25 | 0 | +0.12(+0.48%) |
Nov 21, 2013 | 23.99 | 25.77 | 23.99 | 25.13 | 99,822 | +1.32(+5.54%) |
Nov 20, 2013 | 24.33 | 24.55 | 23.75 | 23.81 | 0 | -0.49(-2.02%) |
Nov 19, 2013 | 24.52 | 25.18 | 24.01 | 24.30 | 66,873 | -0.14(-0.57%) |
Nov 18, 2013 | 24.74 | 25.68 | 24.11 | 24.44 | 0 | -0.12(-0.49%) |
Nov 15, 2013 | 23.70 | 24.92 | 23.54 | 24.56 | 0 | +0.87(+3.67%) |
Nov 14, 2013 | 23.84 | 25.30 | 23.36 | 23.69 | 0 | -0.86(-3.50%) |
Nov 12, 2013 | 23.62 | 24.63 | 23.37 | 24.55 | 0 | +0.91(+3.85%) |
Nov 11, 2013 | 24.54 | 24.65 | 23.34 | 23.64 | 0 | -0.83(-3.39%) |
Nov 08, 2013 | 23.96 | 25.46 | 23.96 | 24.47 | 0 | +0.54(+2.26%) |
Nov 07, 2013 | 24.46 | 24.72 | 23.61 | 23.93 | 77,229 | -0.45(-1.85%) |
Nov 06, 2013 | 26.31 | 26.38 | 24.32 | 24.38 | 77,319 | -1.68(-6.45%) |
Nov 05, 2013 | 26.13 | 26.34 | 25.49 | 26.06 | 0 | -0.29(-1.10%) |
Nov 04, 2013 | 26.45 | 26.62 | 26.07 | 26.35 | 65,379 | -0.02(-0.08%) |