Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.18 | 26.69 | 25.67 | 26.39 | 49,710 | -0.02(-0.08%) |
Jan 30, 2014 | 26.77 | 27.00 | 26.36 | 26.41 | 108,078 | -0.17(-0.64%) |
Jan 29, 2014 | 26.31 | 26.82 | 26.28 | 26.58 | 55,077 | -0.02(-0.08%) |
Jan 28, 2014 | 25.60 | 26.64 | 25.60 | 26.60 | 69,811 | +1.14(+4.48%) |
Jan 27, 2014 | 24.81 | 25.70 | 24.25 | 25.46 | 104,384 | +0.80(+3.24%) |
Jan 24, 2014 | 24.60 | 24.78 | 24.48 | 24.66 | 71,497 | -0.08(-0.32%) |
Jan 23, 2014 | 24.64 | 24.94 | 24.53 | 24.74 | 64,430 | -0.09(-0.36%) |
Jan 22, 2014 | 24.82 | 25.49 | 24.71 | 24.83 | 62,288 | +0.01(+0.04%) |
Jan 21, 2014 | 25.19 | 25.32 | 24.78 | 24.82 | 32,021 | -0.22(-0.88%) |
Jan 17, 2014 | 25.11 | 25.04 | 25.04 | 25.04 | 40,800 | -0.18(-0.71%) |
Jan 16, 2014 | 25.21 | 25.50 | 25.06 | 25.22 | 36,176 | -0.12(-0.47%) |
Jan 15, 2014 | 24.62 | 25.48 | 24.59 | 25.34 | 42,257 | +0.72(+2.92%) |
Jan 14, 2014 | 24.68 | 24.85 | 24.52 | 24.62 | 63,832 | -0.06(-0.24%) |
Jan 13, 2014 | 24.62 | 24.86 | 24.48 | 24.68 | 55,092 | -0.09(-0.36%) |
Jan 10, 2014 | 24.94 | 25.02 | 24.43 | 24.77 | 40,559 | -0.14(-0.56%) |
Jan 09, 2014 | 25.05 | 25.41 | 24.59 | 24.91 | 56,971 | +0.02(+0.08%) |
Jan 08, 2014 | 25.07 | 25.18 | 24.59 | 24.89 | 44,522 | -0.18(-0.72%) |
Jan 07, 2014 | 24.74 | 25.51 | 24.51 | 25.07 | 82,117 | +0.36(+1.46%) |
Jan 06, 2014 | 25.25 | 25.25 | 24.50 | 24.71 | 122,771 | -0.68(-2.68%) |
Jan 03, 2014 | 24.77 | 25.45 | 24.64 | 25.39 | 70,683 | +0.74(+3.00%) |
Jan 02, 2014 | 25.60 | 25.60 | 24.59 | 24.65 | 80,313 | -1.07(-4.16%) |
Dec 31, 2013 | 25.34 | 25.72 | 25.72 | 25.72 | 76,900 | +0.28(+1.10%) |
Dec 30, 2013 | 25.35 | 25.73 | 25.21 | 25.44 | 64,943 | +0.00(+0.00%) |
Dec 27, 2013 | 26.61 | 26.81 | 25.32 | 25.44 | 50,255 | -1.23(-4.61%) |
Dec 26, 2013 | 26.57 | 26.74 | 24.40 | 26.67 | 55,951 | +0.29(+1.10%) |
Dec 24, 2013 | 24.34 | 26.60 | 24.34 | 26.38 | 38,104 | +0.32(+1.23%) |
Dec 23, 2013 | 26.38 | 26.73 | 25.66 | 26.06 | 51,574 | -0.24(-0.91%) |
Dec 20, 2013 | 25.94 | 26.61 | 25.53 | 26.30 | 118,826 | +0.49(+1.90%) |
Dec 19, 2013 | 26.41 | 26.51 | 25.60 | 25.81 | 40,909 | -0.74(-2.79%) |
Dec 18, 2013 | 25.95 | 26.63 | 25.35 | 26.55 | 64,728 | +0.72(+2.79%) |
Dec 17, 2013 | 25.56 | 25.93 | 25.09 | 25.83 | 83,691 | +0.19(+0.74%) |
Dec 16, 2013 | 25.94 | 26.18 | 24.56 | 25.64 | 79,248 | -0.29(-1.12%) |
Dec 13, 2013 | 26.49 | 26.79 | 25.54 | 25.93 | 47,799 | -0.60(-2.26%) |
Dec 12, 2013 | 25.77 | 26.58 | 25.60 | 26.53 | 55,774 | +0.83(+3.23%) |
Dec 11, 2013 | 26.15 | 26.15 | 25.46 | 25.70 | 63,490 | -0.39(-1.49%) |
Dec 10, 2013 | 26.75 | 26.83 | 25.83 | 26.09 | 95,879 | -0.74(-2.76%) |
Dec 09, 2013 | 27.44 | 27.88 | 26.70 | 26.83 | 71,530 | -0.51(-1.87%) |
Dec 06, 2013 | 26.74 | 27.71 | 26.36 | 27.34 | 0 | +0.86(+3.25%) |
Dec 05, 2013 | 26.83 | 27.69 | 26.36 | 26.48 | 0 | -0.26(-0.97%) |
Dec 04, 2013 | 26.66 | 27.88 | 26.21 | 26.74 | 0 | -0.07(-0.26%) |
Dec 03, 2013 | 26.84 | 27.35 | 26.39 | 26.81 | 0 | -0.16(-0.59%) |
Dec 02, 2013 | 27.34 | 27.93 | 26.69 | 26.97 | 0 | -0.45(-1.64%) |
Nov 29, 2013 | 27.76 | 27.76 | 27.34 | 27.42 | 0 | -0.17(-0.62%) |
Nov 27, 2013 | 27.74 | 27.81 | 27.35 | 27.59 | 0 | -0.05(-0.18%) |
Nov 26, 2013 | 27.47 | 27.99 | 26.14 | 27.64 | 0 | +0.12(+0.44%) |
Nov 25, 2013 | 27.78 | 27.92 | 26.03 | 27.52 | 41,398 | -0.05(-0.18%) |
Nov 22, 2013 | 27.72 | 27.96 | 26.35 | 27.57 | 0 | -0.10(-0.36%) |
Nov 21, 2013 | 27.50 | 27.95 | 27.21 | 27.67 | 76,178 | +0.28(+1.02%) |
Nov 20, 2013 | 27.36 | 27.50 | 26.20 | 27.39 | 0 | +0.20(+0.74%) |
Nov 19, 2013 | 27.00 | 27.40 | 26.91 | 27.19 | 176,155 | +0.17(+0.61%) |
Nov 18, 2013 | 27.06 | 27.16 | 26.97 | 27.02 | 0 | -0.03(-0.10%) |
Nov 15, 2013 | 27.05 | 27.10 | 26.78 | 27.05 | 0 | -0.05(-0.18%) |
Nov 14, 2013 | 27.14 | 27.14 | 26.78 | 27.10 | 0 | -0.33(-1.20%) |
Nov 12, 2013 | 26.77 | 27.46 | 26.64 | 27.43 | 0 | +0.54(+2.01%) |
Nov 11, 2013 | 26.70 | 27.35 | 26.51 | 26.89 | 0 | +0.03(+0.11%) |
Nov 08, 2013 | 26.24 | 26.96 | 25.98 | 26.86 | 0 | +0.60(+2.28%) |
Nov 07, 2013 | 30.12 | 30.12 | 24.81 | 26.26 | 371,633 | -3.65(-12.20%) |
Nov 06, 2013 | 29.99 | 30.14 | 29.35 | 29.91 | 47,998 | +0.17(+0.57%) |
Nov 05, 2013 | 29.83 | 30.34 | 29.37 | 29.74 | 0 | -0.13(-0.44%) |
Nov 04, 2013 | 29.77 | 30.31 | 29.45 | 29.87 | 74,004 | +0.11(+0.37%) |