Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.87 | 24.11 | 23.71 | 24.04 | 0 | -0.49(-2.00%) |
Jan 30, 2014 | 24.77 | 24.77 | 24.39 | 24.53 | 22,464 | +0.11(+0.45%) |
Jan 29, 2014 | 24.27 | 24.65 | 24.27 | 24.42 | 59,696 | -0.25(-1.01%) |
Jan 28, 2014 | 24.53 | 24.68 | 24.51 | 24.67 | 25,039 | +0.18(+0.73%) |
Jan 27, 2014 | 24.63 | 24.63 | 24.38 | 24.49 | 170,817 | -0.11(-0.45%) |
Jan 24, 2014 | 24.93 | 24.94 | 24.60 | 24.60 | 0 | -0.97(-3.79%) |
Jan 23, 2014 | 25.51 | 25.63 | 25.41 | 25.57 | 20,013 | -0.24(-0.93%) |
Jan 22, 2014 | 25.77 | 25.82 | 25.66 | 25.81 | 70,456 | +0.01(+0.04%) |
Jan 21, 2014 | 25.86 | 25.86 | 25.57 | 25.80 | 186,872 | -0.33(-1.26%) |
Jan 17, 2014 | 26.13 | 26.13 | 26.13 | 0 | +0.30(+1.16%) | |
Jan 16, 2014 | 25.72 | 25.84 | 25.61 | 25.83 | 62,358 | +0.26(+1.02%) |
Jan 15, 2014 | 25.60 | 25.64 | 25.47 | 25.57 | 42,754 | +0.07(+0.27%) |
Jan 14, 2014 | 25.32 | 25.52 | 25.24 | 25.50 | 119,706 | +0.18(+0.71%) |
Jan 13, 2014 | 25.32 | 25.50 | 25.27 | 25.32 | 44,487 | +0.10(+0.40%) |
Jan 10, 2014 | 24.91 | 25.25 | 24.88 | 25.22 | 15,296 | +0.68(+2.77%) |
Jan 09, 2014 | 24.42 | 24.54 | 24.31 | 24.54 | 147,291 | +0.00(+0.00%) |
Jan 08, 2014 | 24.52 | 24.64 | 24.51 | 24.54 | 333,830 | -0.91(-3.58%) |
Jan 07, 2014 | 25.54 | 25.54 | 25.35 | 25.45 | 27,245 | -0.23(-0.90%) |
Jan 06, 2014 | 25.75 | 25.78 | 25.60 | 25.68 | 34,277 | +0.05(+0.20%) |
Jan 03, 2014 | 25.74 | 25.74 | 25.59 | 25.63 | 151,449 | +0.04(+0.16%) |
Jan 02, 2014 | 25.64 | 25.71 | 25.55 | 25.59 | 29,595 | -0.28(-1.08%) |
Dec 31, 2013 | 25.87 | 25.87 | 25.87 | 0 | +0.15(+0.58%) | |
Dec 30, 2013 | 25.66 | 25.78 | 25.65 | 25.72 | 56,505 | -0.07(-0.27%) |
Dec 27, 2013 | 25.90 | 25.90 | 25.70 | 25.79 | 22,334 | +0.23(+0.90%) |
Dec 26, 2013 | 25.32 | 25.62 | 25.32 | 25.56 | 21,729 | +0.08(+0.31%) |
Dec 24, 2013 | 25.24 | 25.48 | 25.24 | 25.48 | 34,550 | +0.27(+1.07%) |
Dec 23, 2013 | 25.02 | 25.21 | 25.02 | 25.21 | 23,196 | +0.37(+1.49%) |
Dec 20, 2013 | 24.74 | 25.01 | 24.74 | 24.84 | 0 | +0.42(+1.72%) |
Dec 19, 2013 | 24.52 | 24.52 | 24.25 | 24.42 | 35,075 | -0.30(-1.21%) |
Dec 18, 2013 | 24.43 | 24.74 | 24.37 | 24.72 | 30,297 | +0.33(+1.35%) |
Dec 17, 2013 | 24.47 | 24.47 | 24.23 | 24.39 | 21,050 | -0.25(-1.03%) |
Dec 16, 2013 | 24.72 | 24.79 | 24.62 | 24.64 | 57,292 | +0.20(+0.80%) |
Dec 13, 2013 | 24.45 | 24.45 | 24.28 | 24.45 | 0 | +0.09(+0.37%) |
Dec 12, 2013 | 24.40 | 24.43 | 24.27 | 24.36 | 20,035 | -0.31(-1.26%) |
Dec 11, 2013 | 24.83 | 24.83 | 24.67 | 24.67 | 235,267 | -0.16(-0.64%) |
Dec 10, 2013 | 24.70 | 24.91 | 24.67 | 24.83 | 177,895 | +0.46(+1.89%) |
Dec 09, 2013 | 24.39 | 24.44 | 24.29 | 24.37 | 204,359 | -0.05(-0.20%) |
Dec 06, 2013 | 24.40 | 24.50 | 24.36 | 24.42 | 173,305 | +0.22(+0.93%) |
Dec 05, 2013 | 24.40 | 24.49 | 24.18 | 24.20 | 132,432 | -0.18(-0.75%) |
Dec 04, 2013 | 24.36 | 24.40 | 24.11 | 24.38 | 383,945 | -0.15(-0.61%) |
Dec 03, 2013 | 24.54 | 24.66 | 24.40 | 24.53 | 567,312 | -0.58(-2.31%) |
Dec 02, 2013 | 25.10 | 28.08 | 24.95 | 25.11 | 82,873 | -0.08(-0.32%) |
Nov 29, 2013 | 25.24 | 25.24 | 25.07 | 25.19 | 19,302 | +0.28(+1.12%) |
Nov 27, 2013 | 24.80 | 24.97 | 24.80 | 24.91 | 222,745 | +0.38(+1.55%) |
Nov 26, 2013 | 24.58 | 24.64 | 24.49 | 24.53 | 95,776 | -0.05(-0.20%) |
Nov 25, 2013 | 24.56 | 24.66 | 24.50 | 24.58 | 287,519 | -0.15(-0.61%) |
Nov 22, 2013 | 24.74 | 24.82 | 24.65 | 24.73 | 498,972 | +0.08(+0.32%) |
Nov 21, 2013 | 24.59 | 24.65 | 24.53 | 24.65 | 79,912 | +0.06(+0.24%) |
Nov 20, 2013 | 24.90 | 24.90 | 24.59 | 24.59 | 117,067 | -0.22(-0.89%) |
Nov 19, 2013 | 24.82 | 24.97 | 24.76 | 24.81 | 264,086 | -0.25(-1.00%) |
Nov 18, 2013 | 25.19 | 25.19 | 25.06 | 25.06 | 21,670 | +0.02(+0.08%) |
Nov 15, 2013 | 25.07 | 25.14 | 24.95 | 25.04 | 180,813 | -0.12(-0.48%) |
Nov 14, 2013 | 25.00 | 25.16 | 25.00 | 25.16 | 48,222 | +0.11(+0.44%) |
Nov 13, 2013 | 24.57 | 25.05 | 24.57 | 25.05 | 191,349 | +0.13(+0.52%) |
Nov 12, 2013 | 24.77 | 24.92 | 24.77 | 24.92 | 23,477 | -0.16(-0.64%) |
Nov 11, 2013 | 24.99 | 25.09 | 24.88 | 25.08 | 172,007 | +0.36(+1.46%) |
Nov 08, 2013 | 24.59 | 24.73 | 24.54 | 24.72 | 1,551,156 | +0.63(+2.62%) |
Nov 07, 2013 | 25.69 | 25.69 | 23.23 | 24.09 | 11,910 | -0.63(-2.55%) |
Nov 06, 2013 | 24.63 | 24.82 | 24.63 | 24.72 | 19,431 | +0.66(+2.76%) |
Nov 05, 2013 | 23.97 | 24.11 | 23.97 | 24.06 | 207,487 | -0.22(-0.92%) |
Nov 04, 2013 | 24.19 | 24.28 | 24.18 | 24.28 | 33,432 | +0.37(+1.55%) |