Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.38 | 24.41 | 24.34 | 24.39 | 24,176 | +0.19(+0.79%) |
Jan 30, 2014 | 24.22 | 24.24 | 24.14 | 24.20 | 19,842 | -0.10(-0.41%) |
Jan 29, 2014 | 24.20 | 24.35 | 24.14 | 24.30 | 94,264 | +0.19(+0.78%) |
Jan 28, 2014 | 24.08 | 24.11 | 24.03 | 24.11 | 53,080 | +0.05(+0.22%) |
Jan 27, 2014 | 24.16 | 24.24 | 24.06 | 24.06 | 75,548 | -0.15(-0.62%) |
Jan 24, 2014 | 24.17 | 24.21 | 24.13 | 24.21 | 40,061 | +0.15(+0.61%) |
Jan 23, 2014 | 23.91 | 24.06 | 23.91 | 24.06 | 26,441 | +0.28(+1.18%) |
Jan 22, 2014 | 23.78 | 23.85 | 23.76 | 23.78 | 11,687 | -0.06(-0.23%) |
Jan 21, 2014 | 23.81 | 23.86 | 23.81 | 23.83 | 72,589 | +0.03(+0.12%) |
Jan 17, 2014 | 23.68 | 23.81 | 23.81 | 23.81 | 174,472 | +0.10(+0.44%) |
Jan 16, 2014 | 23.69 | 23.71 | 23.69 | 23.70 | 4,355 | +0.12(+0.49%) |
Jan 15, 2014 | 23.53 | 23.59 | 23.52 | 23.59 | 6,903 | -0.02(-0.10%) |
Jan 14, 2014 | 23.63 | 23.66 | 23.60 | 23.61 | 14,267 | -0.08(-0.32%) |
Jan 13, 2014 | 23.60 | 23.73 | 23.60 | 23.69 | 37,856 | +0.08(+0.34%) |
Jan 10, 2014 | 23.46 | 23.61 | 23.46 | 23.61 | 7,475 | +0.28(+1.20%) |
Jan 09, 2014 | 23.26 | 23.33 | 23.26 | 23.33 | 20,614 | +0.13(+0.58%) |
Jan 08, 2014 | 23.13 | 23.22 | 23.13 | 23.19 | 19,262 | -0.08(-0.36%) |
Jan 07, 2014 | 23.26 | 23.27 | 23.23 | 23.27 | 4,974 | +0.08(+0.33%) |
Jan 06, 2014 | 23.16 | 23.28 | 23.16 | 23.20 | 4,274 | +0.10(+0.41%) |
Jan 03, 2014 | 23.04 | 23.16 | 23.04 | 23.10 | 28,560 | -0.02(-0.07%) |
Jan 02, 2014 | 23.02 | 23.13 | 23.02 | 23.12 | 33,128 | +0.10(+0.45%) |
Dec 31, 2013 | 23.15 | 23.01 | 23.01 | 23.01 | 19,241 | -0.17(-0.71%) |
Dec 30, 2013 | 23.15 | 23.19 | 23.15 | 23.18 | 23,227 | +0.15(+0.65%) |
Dec 27, 2013 | 23.10 | 23.10 | 23.02 | 23.03 | 14,423 | -0.08(-0.33%) |
Dec 26, 2013 | 23.14 | 23.14 | 23.10 | 23.11 | 16,436 | -0.09(-0.38%) |
Dec 24, 2013 | 23.20 | 23.20 | 23.19 | 23.20 | 9,987 | -0.18(-0.75%) |
Dec 23, 2013 | 23.45 | 23.45 | 23.37 | 23.37 | 16,950 | -0.10(-0.43%) |
Dec 20, 2013 | 23.36 | 23.47 | 23.30 | 23.47 | 18,433 | +0.30(+1.31%) |
Dec 19, 2013 | 23.16 | 23.17 | 23.12 | 23.17 | 20,629 | -0.05(-0.20%) |
Dec 18, 2013 | 23.21 | 23.37 | 23.15 | 23.21 | 25,736 | -0.09(-0.40%) |
Dec 17, 2013 | 23.18 | 23.32 | 23.18 | 23.31 | 8,722 | +0.11(+0.46%) |
Dec 16, 2013 | 23.35 | 23.37 | 23.20 | 23.20 | 4,009 | -0.07(-0.30%) |
Dec 13, 2013 | 23.28 | 23.28 | 23.27 | 23.27 | 2,374 | +0.06(+0.26%) |
Dec 12, 2013 | 23.26 | 23.26 | 23.19 | 23.21 | 4,721 | -0.09(-0.40%) |
Dec 11, 2013 | 23.37 | 23.37 | 23.30 | 23.30 | 9,671 | -0.12(-0.52%) |
Dec 10, 2013 | 23.42 | 23.43 | 23.33 | 23.43 | 135,938 | +0.19(+0.81%) |
Dec 09, 2013 | 23.20 | 23.24 | 23.20 | 23.24 | 881 | +0.08(+0.35%) |
Dec 06, 2013 | 23.20 | 23.21 | 23.09 | 23.16 | 265,786 | +0.00(+0.02%) |
Dec 05, 2013 | 23.15 | 23.15 | 23.15 | 23.15 | 260 | -0.02(-0.08%) |
Dec 04, 2013 | 23.16 | 23.20 | 23.13 | 23.17 | 8,743 | -0.20(-0.87%) |
Dec 03, 2013 | 23.38 | 23.41 | 23.37 | 23.37 | 13,603 | +0.06(+0.26%) |
Dec 02, 2013 | 23.41 | 23.41 | 23.31 | 23.31 | 15,443 | -0.14(-0.59%) |
Nov 29, 2013 | 23.39 | 23.46 | 23.39 | 23.45 | 1,638 | -0.02(-0.10%) |
Nov 27, 2013 | 23.46 | 23.49 | 23.44 | 23.47 | 10,582 | -0.10(-0.43%) |
Nov 26, 2013 | 23.50 | 23.57 | 23.50 | 23.57 | 3,862 | +0.18(+0.76%) |
Nov 25, 2013 | 23.43 | 23.43 | 23.38 | 23.40 | 4,401 | +0.03(+0.15%) |
Nov 22, 2013 | 23.28 | 23.38 | 23.28 | 23.36 | 4,220 | +0.16(+0.70%) |
Nov 21, 2013 | 23.08 | 23.23 | 23.06 | 23.20 | 36,923 | +0.05(+0.21%) |
Nov 20, 2013 | 23.53 | 23.54 | 23.15 | 23.15 | 2,093 | -0.37(-1.58%) |
Nov 19, 2013 | 23.59 | 23.60 | 23.49 | 23.52 | 21,579 | -0.09(-0.37%) |
Nov 18, 2013 | 23.62 | 23.62 | 23.61 | 23.61 | 522 | +0.12(+0.53%) |
Nov 15, 2013 | 23.50 | 23.50 | 23.49 | 23.49 | 1,194 | -0.05(-0.21%) |
Nov 14, 2013 | 23.44 | 23.57 | 23.44 | 23.54 | 6,222 | +0.27(+1.14%) |
Nov 12, 2013 | 23.24 | 23.27 | 23.24 | 23.27 | 1,322 | +0.06(+0.25%) |
Nov 11, 2013 | 23.27 | 23.31 | 23.21 | 23.21 | 176,003 | -0.05(-0.21%) |
Nov 08, 2013 | 23.40 | 23.40 | 23.26 | 23.26 | 142,969 | -0.54(-2.28%) |
Nov 07, 2013 | 23.62 | 23.81 | 23.62 | 23.81 | 7,526 | +0.20(+0.84%) |
Nov 06, 2013 | 23.58 | 23.61 | 23.57 | 23.61 | 7,976 | -0.04(-0.16%) |
Nov 05, 2013 | 23.70 | 23.71 | 23.61 | 23.65 | 14,170 | -0.21(-0.88%) |
Nov 04, 2013 | 23.92 | 23.94 | 23.85 | 23.86 | 7,265 | +0.02(+0.08%) |