Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.49 | 19.77 | 19.43 | 19.64 | 139,101 | -0.23(-1.15%) |
Jan 30, 2014 | 19.80 | 20.24 | 19.70 | 19.87 | 123,377 | +0.20(+1.04%) |
Jan 29, 2014 | 19.66 | 20.02 | 19.49 | 19.67 | 107,091 | -0.26(-1.31%) |
Jan 28, 2014 | 19.80 | 19.98 | 19.69 | 19.93 | 169,125 | +0.11(+0.55%) |
Jan 27, 2014 | 20.03 | 20.22 | 19.73 | 19.82 | 159,450 | -0.14(-0.71%) |
Jan 24, 2014 | 20.18 | 20.24 | 19.64 | 19.96 | 218,241 | -0.35(-1.73%) |
Jan 23, 2014 | 20.43 | 20.52 | 20.16 | 20.31 | 182,488 | -0.27(-1.29%) |
Jan 22, 2014 | 20.49 | 20.65 | 20.41 | 20.58 | 141,357 | +0.19(+0.93%) |
Jan 21, 2014 | 20.41 | 20.51 | 20.20 | 20.39 | 251,367 | +0.17(+0.85%) |
Jan 17, 2014 | 19.96 | 20.22 | 20.22 | 20.22 | 225,981 | +0.29(+1.48%) |
Jan 16, 2014 | 20.00 | 20.27 | 19.73 | 19.92 | 147,698 | -0.17(-0.85%) |
Jan 15, 2014 | 19.66 | 20.28 | 19.70 | 20.09 | 253,393 | +0.44(+2.22%) |
Jan 14, 2014 | 19.76 | 19.82 | 19.61 | 19.66 | 111,554 | +0.21(+1.10%) |
Jan 13, 2014 | 19.48 | 19.58 | 19.16 | 19.44 | 172,360 | -0.05(-0.27%) |
Jan 10, 2014 | 19.37 | 19.54 | 19.28 | 19.50 | 182,985 | +0.12(+0.64%) |
Jan 09, 2014 | 19.24 | 19.55 | 19.14 | 19.37 | 101,906 | +0.17(+0.87%) |
Jan 08, 2014 | 19.54 | 19.55 | 19.11 | 19.21 | 238,581 | -0.30(-1.56%) |
Jan 07, 2014 | 19.42 | 19.79 | 19.39 | 19.51 | 158,831 | +0.10(+0.54%) |
Jan 06, 2014 | 19.81 | 19.81 | 19.36 | 19.41 | 194,307 | -0.37(-1.85%) |
Jan 03, 2014 | 19.69 | 19.92 | 19.51 | 19.77 | 132,486 | +0.22(+1.12%) |
Jan 02, 2014 | 20.02 | 20.02 | 19.53 | 19.55 | 69,902 | -0.50(-2.51%) |
Dec 31, 2013 | 20.05 | 20.06 | 20.06 | 20.06 | 117,939 | -0.01(-0.07%) |
Dec 30, 2013 | 20.02 | 20.25 | 19.93 | 20.07 | 144,088 | -0.02(-0.09%) |
Dec 27, 2013 | 20.29 | 20.42 | 20.02 | 20.09 | 119,334 | -0.14(-0.68%) |
Dec 26, 2013 | 20.04 | 20.39 | 19.94 | 20.23 | 178,259 | +0.11(+0.54%) |
Dec 24, 2013 | 19.96 | 20.45 | 19.96 | 20.12 | 33,768 | +0.09(+0.47%) |
Dec 23, 2013 | 20.00 | 20.22 | 19.87 | 20.02 | 113,687 | +0.18(+0.89%) |
Dec 20, 2013 | 19.47 | 20.08 | 19.45 | 19.85 | 403,777 | +0.34(+1.73%) |
Dec 19, 2013 | 19.61 | 19.83 | 19.50 | 19.51 | 140,504 | -0.19(-0.96%) |
Dec 18, 2013 | 19.56 | 19.76 | 19.42 | 19.70 | 259,391 | +0.17(+0.88%) |
Dec 17, 2013 | 19.61 | 19.99 | 19.11 | 19.53 | 270,033 | +0.40(+2.09%) |
Dec 16, 2013 | 19.11 | 19.33 | 19.04 | 19.13 | 99,444 | +0.04(+0.20%) |
Dec 13, 2013 | 19.44 | 19.62 | 19.09 | 19.09 | 93,273 | -0.36(-1.83%) |
Dec 12, 2013 | 19.25 | 19.66 | 19.23 | 19.45 | 153,239 | +0.15(+0.76%) |
Dec 11, 2013 | 19.66 | 19.88 | 19.22 | 19.30 | 113,390 | -0.38(-1.95%) |
Dec 10, 2013 | 20.23 | 20.55 | 19.62 | 19.69 | 186,613 | -0.60(-2.97%) |
Dec 09, 2013 | 20.79 | 20.79 | 20.09 | 20.29 | 128,009 | -0.55(-2.66%) |
Dec 06, 2013 | 20.81 | 21.09 | 20.72 | 20.84 | 0 | +0.28(+1.38%) |
Dec 05, 2013 | 20.48 | 20.70 | 20.17 | 20.56 | 0 | +0.39(+1.95%) |
Dec 04, 2013 | 20.44 | 20.80 | 20.06 | 20.16 | 0 | -0.31(-1.50%) |
Dec 03, 2013 | 20.34 | 20.61 | 20.23 | 20.47 | 0 | +0.03(+0.14%) |
Dec 02, 2013 | 20.83 | 21.04 | 20.39 | 20.44 | 169,570 | -0.35(-1.69%) |
Nov 29, 2013 | 20.79 | 21.07 | 20.65 | 20.79 | 0 | +0.16(+0.78%) |
Nov 27, 2013 | 20.52 | 20.70 | 19.58 | 20.63 | 0 | +0.19(+0.95%) |
Nov 26, 2013 | 20.43 | 20.58 | 20.22 | 20.44 | 0 | +0.09(+0.47%) |
Nov 25, 2013 | 20.26 | 20.72 | 20.22 | 20.34 | 93,394 | +0.26(+1.30%) |
Nov 22, 2013 | 19.89 | 20.26 | 19.72 | 20.08 | 0 | +0.25(+1.24%) |
Nov 21, 2013 | 19.52 | 19.88 | 19.33 | 19.84 | 90,685 | +0.46(+2.37%) |
Nov 20, 2013 | 18.95 | 19.47 | 18.91 | 19.38 | 0 | +0.35(+1.84%) |
Nov 19, 2013 | 18.86 | 19.07 | 18.23 | 19.03 | 121,746 | +0.21(+1.13%) |
Nov 18, 2013 | 19.30 | 19.34 | 18.70 | 18.81 | 0 | -0.33(-1.71%) |
Nov 15, 2013 | 18.96 | 19.21 | 18.68 | 19.14 | 0 | +0.16(+0.82%) |
Nov 14, 2013 | 18.87 | 19.10 | 18.52 | 18.98 | 0 | +0.15(+0.78%) |
Nov 13, 2013 | 18.71 | 18.88 | 18.60 | 18.84 | 29,940 | +0.06(+0.30%) |
Nov 12, 2013 | 18.90 | 18.99 | 18.37 | 18.78 | 0 | -0.05(-0.25%) |
Nov 11, 2013 | 18.71 | 18.99 | 18.53 | 18.83 | 0 | +0.04(+0.20%) |
Nov 08, 2013 | 18.22 | 19.25 | 18.22 | 18.79 | 0 | +0.56(+3.07%) |
Nov 07, 2013 | 18.69 | 18.71 | 18.11 | 18.23 | 120,490 | -0.44(-2.36%) |
Nov 06, 2013 | 18.78 | 18.85 | 18.41 | 18.67 | 44,177 | +0.07(+0.36%) |
Nov 05, 2013 | 18.70 | 19.88 | 17.58 | 18.61 | 0 | -0.13(-0.71%) |
Nov 04, 2013 | 18.78 | 18.78 | 18.52 | 18.74 | 113,966 | +0.09(+0.46%) |