Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.18 | 20.66 | 19.89 | 20.07 | 92,144 | -0.47(-2.30%) |
Jan 30, 2014 | 20.83 | 21.13 | 20.54 | 20.54 | 134,777 | -0.06(-0.29%) |
Jan 29, 2014 | 21.48 | 21.48 | 20.48 | 20.60 | 100,302 | -1.06(-4.90%) |
Jan 28, 2014 | 21.84 | 22.43 | 21.48 | 21.66 | 101,730 | +0.18(+0.82%) |
Jan 27, 2014 | 22.01 | 22.72 | 20.71 | 21.48 | 171,306 | -0.77(-3.45%) |
Jan 24, 2014 | 24.14 | 24.15 | 22.19 | 22.25 | 223,046 | -2.18(-8.94%) |
Jan 23, 2014 | 24.79 | 25.02 | 24.32 | 24.43 | 84,872 | -0.59(-2.36%) |
Jan 22, 2014 | 25.73 | 25.91 | 24.91 | 25.02 | 130,322 | -0.83(-3.20%) |
Jan 21, 2014 | 24.49 | 26.56 | 24.20 | 25.85 | 304,916 | +2.60(+11.17%) |
Jan 17, 2014 | 23.72 | 23.25 | 23.25 | 23.25 | 108,003 | -0.35(-1.50%) |
Jan 16, 2014 | 23.37 | 24.49 | 23.37 | 23.61 | 178,205 | +0.35(+1.52%) |
Jan 15, 2014 | 22.90 | 23.72 | 22.54 | 23.25 | 200,978 | +1.06(+4.79%) |
Jan 14, 2014 | 22.54 | 22.60 | 21.84 | 22.19 | 130,857 | +1.29(+6.16%) |
Jan 13, 2014 | 21.96 | 22.25 | 20.55 | 20.90 | 123,835 | -1.29(-5.80%) |
Jan 10, 2014 | 22.42 | 22.66 | 21.66 | 22.19 | 78,077 | -0.35(-1.56%) |
Jan 09, 2014 | 23.71 | 24.53 | 21.25 | 22.54 | 210,772 | -0.94(-3.99%) |
Jan 08, 2014 | 23.24 | 23.65 | 22.83 | 23.48 | 119,377 | +0.70(+3.08%) |
Jan 07, 2014 | 22.54 | 23.48 | 22.42 | 22.78 | 71,264 | -0.06(-0.26%) |
Jan 06, 2014 | 23.71 | 23.89 | 22.60 | 22.83 | 105,563 | -0.59(-2.50%) |
Jan 03, 2014 | 22.66 | 23.60 | 22.37 | 23.42 | 102,247 | +0.88(+3.90%) |
Jan 02, 2014 | 22.83 | 22.89 | 22.13 | 22.54 | 108,473 | -0.47(-2.04%) |
Dec 31, 2013 | 22.07 | 23.01 | 23.01 | 23.01 | 156,465 | +0.82(+3.69%) |
Dec 30, 2013 | 22.78 | 22.83 | 21.96 | 22.19 | 109,712 | -0.41(-1.81%) |
Dec 27, 2013 | 22.60 | 22.78 | 22.08 | 22.60 | 75,125 | +0.00(+0.00%) |
Dec 26, 2013 | 21.96 | 22.60 | 21.96 | 22.60 | 79,834 | +0.64(+2.93%) |
Dec 24, 2013 | 21.96 | 22.07 | 21.72 | 21.96 | 60,095 | -0.12(-0.53%) |
Dec 23, 2013 | 21.78 | 22.07 | 21.20 | 22.07 | 122,160 | +0.59(+2.72%) |
Dec 20, 2013 | 19.97 | 21.66 | 19.73 | 21.49 | 201,482 | +1.76(+8.90%) |
Dec 19, 2013 | 19.85 | 20.43 | 19.61 | 19.73 | 91,089 | -0.18(-0.88%) |
Dec 18, 2013 | 20.79 | 20.90 | 19.15 | 19.91 | 100,061 | -0.70(-3.41%) |
Dec 17, 2013 | 19.91 | 20.84 | 19.56 | 20.61 | 102,464 | +0.88(+4.45%) |
Dec 16, 2013 | 20.79 | 20.84 | 19.50 | 19.73 | 109,212 | -0.18(-0.88%) |
Dec 13, 2013 | 18.33 | 20.32 | 18.21 | 19.91 | 208,297 | +1.64(+8.97%) |
Dec 12, 2013 | 18.09 | 18.44 | 17.97 | 18.27 | 63,270 | +0.29(+1.63%) |
Dec 11, 2013 | 18.56 | 18.56 | 17.86 | 17.97 | 81,569 | -0.47(-2.54%) |
Dec 10, 2013 | 18.56 | 18.85 | 18.09 | 18.44 | 65,483 | -0.18(-0.94%) |
Dec 09, 2013 | 18.44 | 18.97 | 18.33 | 18.62 | 67,271 | +0.12(+0.63%) |
Dec 06, 2013 | 19.61 | 19.61 | 18.15 | 18.50 | 103,484 | -0.59(-3.07%) |
Dec 05, 2013 | 19.73 | 19.97 | 18.85 | 19.09 | 137,559 | -0.64(-3.26%) |
Dec 04, 2013 | 18.09 | 20.02 | 17.74 | 19.73 | 253,978 | +1.64(+9.06%) |
Dec 03, 2013 | 17.21 | 18.21 | 17.10 | 18.09 | 174,998 | +0.88(+5.10%) |
Dec 02, 2013 | 17.33 | 17.45 | 16.75 | 17.21 | 88,260 | -0.12(-0.68%) |
Nov 29, 2013 | 17.56 | 17.56 | 16.75 | 17.33 | 72,999 | +0.29(+1.72%) |
Nov 27, 2013 | 16.16 | 17.04 | 16.10 | 17.04 | 147,366 | +0.76(+4.68%) |
Nov 26, 2013 | 16.04 | 16.34 | 15.87 | 16.28 | 39,889 | +0.18(+1.09%) |
Nov 25, 2013 | 15.63 | 16.16 | 15.63 | 16.10 | 57,101 | +0.47(+3.00%) |
Nov 22, 2013 | 16.10 | 16.10 | 15.40 | 15.63 | 73,574 | -0.41(-2.55%) |
Nov 21, 2013 | 15.93 | 16.10 | 15.63 | 16.04 | 53,643 | +0.23(+1.48%) |
Nov 20, 2013 | 15.98 | 16.34 | 15.69 | 15.81 | 36,692 | -0.23(-1.46%) |
Nov 19, 2013 | 16.34 | 16.34 | 15.81 | 16.04 | 38,200 | -0.12(-0.72%) |
Nov 18, 2013 | 15.93 | 16.34 | 15.93 | 16.16 | 72,918 | +0.29(+1.84%) |
Nov 15, 2013 | 15.46 | 16.28 | 15.46 | 15.87 | 58,037 | +0.35(+2.26%) |
Nov 14, 2013 | 15.46 | 15.69 | 15.28 | 15.52 | 63,225 | -0.23(-1.49%) |
Nov 12, 2013 | 15.98 | 16.57 | 15.60 | 15.75 | 45,226 | -0.47(-2.89%) |
Nov 11, 2013 | 15.22 | 16.22 | 15.22 | 16.22 | 123,501 | +0.82(+5.32%) |
Nov 08, 2013 | 15.22 | 15.70 | 15.22 | 15.40 | 81,384 | +0.12(+0.77%) |
Nov 07, 2013 | 15.34 | 15.81 | 15.22 | 15.28 | 77,713 | +0.00(+0.00%) |
Nov 06, 2013 | 15.28 | 15.52 | 15.16 | 15.28 | 66,695 | -0.12(-0.76%) |
Nov 05, 2013 | 15.52 | 15.57 | 15.22 | 15.40 | 81,994 | -0.29(-1.87%) |
Nov 04, 2013 | 15.75 | 15.81 | 15.34 | 15.69 | 57,231 | -0.06(-0.37%) |