Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.05 | 19.52 | 17.10 | 18.15 | 308,008 | -1.39(-7.13%) |
Jan 30, 2014 | 19.55 | 19.73 | 18.65 | 19.54 | 167,151 | +0.35(+1.85%) |
Jan 29, 2014 | 19.53 | 19.86 | 19.08 | 19.19 | 129,585 | -0.59(-3.00%) |
Jan 28, 2014 | 20.05 | 20.05 | 19.65 | 19.78 | 96,013 | -0.24(-1.20%) |
Jan 27, 2014 | 20.28 | 20.62 | 19.71 | 20.02 | 94,637 | -0.38(-1.87%) |
Jan 24, 2014 | 21.09 | 21.11 | 20.12 | 20.40 | 73,713 | -0.82(-3.85%) |
Jan 23, 2014 | 21.52 | 21.53 | 21.02 | 21.22 | 63,217 | -0.42(-1.93%) |
Jan 22, 2014 | 21.69 | 21.96 | 21.36 | 21.64 | 75,822 | +0.04(+0.16%) |
Jan 21, 2014 | 21.44 | 21.86 | 21.31 | 21.60 | 98,592 | +0.19(+0.87%) |
Jan 17, 2014 | 21.79 | 21.41 | 21.41 | 21.41 | 59,296 | -0.35(-1.59%) |
Jan 16, 2014 | 21.95 | 21.95 | 21.54 | 21.76 | 77,153 | -0.19(-0.85%) |
Jan 15, 2014 | 21.83 | 22.27 | 21.66 | 21.95 | 69,822 | +0.12(+0.53%) |
Jan 14, 2014 | 21.39 | 22.22 | 21.31 | 21.83 | 57,976 | +0.48(+2.24%) |
Jan 13, 2014 | 21.62 | 21.95 | 21.11 | 21.35 | 151,860 | -0.31(-1.43%) |
Jan 10, 2014 | 21.98 | 22.03 | 21.49 | 21.66 | 63,920 | -0.26(-1.17%) |
Jan 09, 2014 | 21.82 | 21.93 | 21.62 | 21.92 | 56,223 | +0.12(+0.57%) |
Jan 08, 2014 | 21.83 | 21.92 | 21.64 | 21.80 | 52,097 | -0.05(-0.24%) |
Jan 07, 2014 | 21.77 | 21.96 | 21.68 | 21.85 | 66,506 | +0.15(+0.70%) |
Jan 06, 2014 | 21.84 | 21.88 | 21.45 | 21.70 | 111,848 | -0.02(-0.08%) |
Jan 03, 2014 | 21.57 | 21.96 | 21.53 | 21.72 | 60,432 | +0.15(+0.70%) |
Jan 02, 2014 | 22.04 | 22.08 | 21.53 | 21.56 | 98,204 | -0.48(-2.17%) |
Dec 31, 2013 | 22.22 | 22.04 | 22.04 | 22.04 | 117,690 | -0.13(-0.60%) |
Dec 30, 2013 | 22.16 | 22.35 | 21.73 | 22.18 | 145,123 | +0.13(+0.60%) |
Dec 27, 2013 | 22.98 | 22.98 | 22.00 | 22.04 | 71,114 | -0.82(-3.61%) |
Dec 26, 2013 | 22.43 | 23.01 | 22.38 | 22.87 | 41,426 | +0.49(+2.18%) |
Dec 24, 2013 | 22.40 | 22.71 | 22.35 | 22.38 | 42,166 | -0.06(-0.28%) |
Dec 23, 2013 | 22.62 | 22.83 | 22.03 | 22.44 | 136,669 | +0.04(+0.20%) |
Dec 20, 2013 | 22.43 | 22.98 | 22.35 | 22.40 | 191,545 | +0.07(+0.32%) |
Dec 19, 2013 | 22.45 | 22.55 | 22.18 | 22.33 | 49,080 | +0.01(+0.04%) |
Dec 18, 2013 | 22.36 | 22.53 | 21.67 | 22.32 | 141,041 | +0.05(+0.24%) |
Dec 17, 2013 | 20.90 | 22.36 | 20.82 | 22.27 | 147,494 | +1.42(+6.81%) |
Dec 16, 2013 | 20.73 | 21.16 | 20.37 | 20.85 | 90,893 | +0.31(+1.51%) |
Dec 13, 2013 | 20.07 | 20.70 | 20.07 | 20.54 | 39,625 | +0.46(+2.30%) |
Dec 12, 2013 | 20.07 | 20.28 | 19.86 | 20.07 | 43,591 | -0.04(-0.22%) |
Dec 11, 2013 | 20.23 | 20.44 | 19.96 | 20.12 | 54,262 | -0.12(-0.57%) |
Dec 10, 2013 | 20.36 | 20.99 | 20.10 | 20.23 | 79,548 | -0.07(-0.35%) |
Dec 09, 2013 | 20.15 | 21.08 | 20.15 | 20.31 | 135,222 | +0.24(+1.17%) |
Dec 06, 2013 | 20.22 | 20.22 | 19.96 | 20.07 | 0 | +0.11(+0.57%) |
Dec 05, 2013 | 19.95 | 20.22 | 19.92 | 19.96 | 0 | -0.06(-0.30%) |
Dec 04, 2013 | 20.39 | 20.39 | 19.91 | 20.02 | 0 | -0.35(-1.71%) |
Dec 03, 2013 | 18.75 | 20.73 | 18.75 | 20.37 | 0 | +1.50(+7.95%) |
Dec 02, 2013 | 19.07 | 19.07 | 18.79 | 18.87 | 0 | -0.08(-0.41%) |
Nov 29, 2013 | 18.98 | 19.48 | 18.79 | 18.95 | 0 | +0.36(+1.92%) |
Nov 27, 2013 | 18.35 | 18.71 | 18.27 | 18.59 | 0 | +0.27(+1.48%) |
Nov 26, 2013 | 18.30 | 18.67 | 18.21 | 18.32 | 0 | -0.02(-0.10%) |
Nov 25, 2013 | 18.49 | 18.58 | 18.28 | 18.33 | 54,191 | -0.16(-0.85%) |
Nov 22, 2013 | 18.35 | 18.71 | 18.27 | 18.49 | 0 | +0.01(+0.05%) |
Nov 21, 2013 | 18.07 | 18.73 | 18.07 | 18.48 | 58,361 | +0.28(+1.53%) |
Nov 20, 2013 | 18.66 | 18.71 | 17.52 | 18.20 | 0 | -0.38(-2.06%) |
Nov 19, 2013 | 18.57 | 18.95 | 18.55 | 18.59 | 56,785 | -0.01(-0.05%) |
Nov 18, 2013 | 18.57 | 18.77 | 18.47 | 18.60 | 0 | +0.02(+0.09%) |
Nov 15, 2013 | 18.56 | 18.74 | 18.44 | 18.58 | 0 | -0.01(-0.05%) |
Nov 14, 2013 | 18.52 | 18.95 | 18.51 | 18.59 | 0 | +0.11(+0.61%) |
Nov 13, 2013 | 17.94 | 18.53 | 17.84 | 18.47 | 0 | +0.47(+2.61%) |
Nov 12, 2013 | 17.78 | 18.01 | 17.73 | 18.00 | 0 | +0.25(+1.42%) |
Nov 11, 2013 | 17.44 | 17.87 | 17.44 | 17.75 | 0 | +0.31(+1.80%) |
Nov 08, 2013 | 17.65 | 17.67 | 17.18 | 17.44 | 0 | -0.11(-0.65%) |
Nov 07, 2013 | 17.71 | 17.81 | 17.49 | 17.55 | 41,344 | -0.03(-0.20%) |
Nov 06, 2013 | 17.66 | 17.74 | 17.59 | 17.59 | 58,054 | +0.07(+0.40%) |
Nov 05, 2013 | 17.52 | 17.72 | 17.39 | 17.52 | 0 | -0.03(-0.15%) |
Nov 04, 2013 | 17.71 | 18.07 | 17.51 | 17.54 | 133,937 | +0.03(+0.20%) |