Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.05 | 27.36 | 24.73 | 26.90 | 917,095 | +1.47(+5.80%) |
Jan 30, 2014 | 24.92 | 25.50 | 24.66 | 25.42 | 420,869 | +0.81(+3.30%) |
Jan 29, 2014 | 24.81 | 25.10 | 24.30 | 24.61 | 451,591 | -0.47(-1.89%) |
Jan 28, 2014 | 24.86 | 25.38 | 24.45 | 25.09 | 564,075 | +0.50(+2.04%) |
Jan 27, 2014 | 24.81 | 24.91 | 23.98 | 24.58 | 578,660 | -0.21(-0.83%) |
Jan 24, 2014 | 25.69 | 25.69 | 24.69 | 24.79 | 540,270 | -1.15(-4.44%) |
Jan 23, 2014 | 26.08 | 26.31 | 25.29 | 25.94 | 747,600 | -0.33(-1.24%) |
Jan 22, 2014 | 25.64 | 26.40 | 25.40 | 26.27 | 393,098 | +0.63(+2.46%) |
Jan 21, 2014 | 25.80 | 26.33 | 25.53 | 25.64 | 475,025 | -0.10(-0.38%) |
Jan 17, 2014 | 26.62 | 25.74 | 25.74 | 25.74 | 559,231 | -1.02(-3.83%) |
Jan 16, 2014 | 25.49 | 27.33 | 25.37 | 26.76 | 1,053,750 | +1.59(+6.30%) |
Jan 15, 2014 | 24.53 | 26.34 | 24.53 | 25.17 | 816,578 | +0.64(+2.61%) |
Jan 14, 2014 | 23.65 | 24.80 | 23.38 | 24.53 | 375,730 | +1.11(+4.75%) |
Jan 13, 2014 | 23.56 | 23.75 | 23.01 | 23.42 | 696,104 | -0.14(-0.59%) |
Jan 10, 2014 | 23.70 | 23.96 | 23.37 | 23.56 | 370,565 | -0.07(-0.29%) |
Jan 09, 2014 | 24.38 | 24.57 | 23.44 | 23.63 | 340,555 | -0.57(-2.34%) |
Jan 08, 2014 | 23.20 | 24.60 | 23.09 | 24.19 | 807,084 | +1.03(+4.45%) |
Jan 07, 2014 | 22.79 | 23.60 | 22.57 | 23.16 | 540,436 | +0.49(+2.17%) |
Jan 06, 2014 | 23.16 | 23.16 | 22.48 | 22.67 | 351,907 | -0.30(-1.29%) |
Jan 03, 2014 | 22.81 | 23.40 | 22.55 | 22.97 | 418,139 | +0.42(+1.88%) |
Jan 02, 2014 | 22.40 | 22.76 | 21.97 | 22.54 | 366,715 | +0.02(+0.09%) |
Dec 31, 2013 | 22.17 | 22.52 | 22.52 | 22.52 | 352,793 | +0.33(+1.51%) |
Dec 30, 2013 | 21.92 | 22.23 | 21.88 | 22.19 | 482,850 | +0.29(+1.30%) |
Dec 27, 2013 | 22.14 | 22.14 | 21.66 | 21.90 | 299,579 | -0.14(-0.63%) |
Dec 26, 2013 | 21.88 | 22.16 | 21.61 | 22.04 | 315,690 | +0.20(+0.90%) |
Dec 24, 2013 | 21.94 | 21.99 | 21.73 | 21.84 | 90,509 | -0.16(-0.72%) |
Dec 23, 2013 | 21.98 | 22.33 | 21.75 | 22.00 | 354,355 | +0.13(+0.59%) |
Dec 20, 2013 | 21.24 | 21.93 | 20.90 | 21.87 | 535,782 | +0.73(+3.45%) |
Dec 19, 2013 | 21.32 | 21.62 | 21.09 | 21.14 | 312,129 | -0.24(-1.11%) |
Dec 18, 2013 | 21.55 | 21.58 | 20.88 | 21.38 | 326,021 | -0.17(-0.78%) |
Dec 17, 2013 | 21.41 | 21.95 | 21.28 | 21.55 | 329,909 | +0.08(+0.37%) |
Dec 16, 2013 | 21.05 | 21.53 | 20.87 | 21.47 | 396,734 | +0.47(+2.25%) |
Dec 13, 2013 | 21.18 | 21.34 | 20.76 | 21.00 | 275,644 | -0.07(-0.33%) |
Dec 12, 2013 | 21.09 | 21.27 | 20.84 | 21.07 | 399,296 | -0.06(-0.28%) |
Dec 11, 2013 | 21.80 | 21.80 | 20.99 | 21.12 | 342,011 | -0.57(-2.63%) |
Dec 10, 2013 | 21.98 | 22.38 | 21.68 | 21.70 | 405,392 | -0.41(-1.87%) |
Dec 09, 2013 | 22.16 | 22.54 | 21.92 | 22.11 | 477,303 | +0.01(+0.04%) |
Dec 06, 2013 | 22.28 | 22.47 | 21.52 | 22.10 | 0 | +0.06(+0.27%) |
Dec 05, 2013 | 22.50 | 22.91 | 21.92 | 22.04 | 0 | -0.59(-2.61%) |
Dec 04, 2013 | 22.63 | 23.30 | 22.50 | 22.63 | 0 | -0.19(-0.82%) |
Dec 03, 2013 | 22.90 | 23.15 | 22.66 | 22.82 | 379,683 | -0.18(-0.77%) |
Dec 02, 2013 | 23.40 | 23.40 | 22.73 | 23.00 | 481,064 | -0.47(-2.02%) |
Nov 29, 2013 | 23.93 | 24.06 | 23.45 | 23.47 | 0 | -0.34(-1.41%) |
Nov 27, 2013 | 23.33 | 23.99 | 23.10 | 23.80 | 0 | +0.52(+2.24%) |
Nov 26, 2013 | 23.41 | 23.60 | 23.21 | 23.28 | 0 | -0.12(-0.51%) |
Nov 25, 2013 | 23.82 | 24.05 | 23.08 | 23.40 | 309,417 | -0.36(-1.53%) |
Nov 22, 2013 | 23.79 | 24.23 | 23.55 | 23.77 | 0 | -0.07(-0.29%) |
Nov 21, 2013 | 22.91 | 23.95 | 22.74 | 23.83 | 608,235 | +1.12(+4.95%) |
Nov 20, 2013 | 21.81 | 22.81 | 21.68 | 22.71 | 0 | +0.97(+4.44%) |
Nov 19, 2013 | 22.42 | 22.47 | 21.58 | 21.75 | 512,662 | -0.67(-2.99%) |
Nov 18, 2013 | 23.02 | 23.32 | 22.37 | 22.42 | 0 | -0.50(-2.19%) |
Nov 15, 2013 | 22.49 | 22.99 | 22.27 | 22.92 | 0 | +0.46(+2.06%) |
Nov 14, 2013 | 22.63 | 22.93 | 22.19 | 22.45 | 482,885 | -0.27(-1.17%) |
Nov 13, 2013 | 22.71 | 23.18 | 22.66 | 22.72 | 0 | -0.32(-1.37%) |
Nov 12, 2013 | 23.11 | 23.47 | 22.79 | 23.04 | 0 | -0.15(-0.64%) |
Nov 11, 2013 | 23.18 | 23.90 | 22.77 | 23.18 | 0 | -0.92(-3.80%) |
Nov 08, 2013 | 23.89 | 24.49 | 23.89 | 24.10 | 0 | +0.12(+0.49%) |
Nov 07, 2013 | 23.24 | 24.25 | 23.21 | 23.98 | 699,191 | +0.28(+1.18%) |
Nov 06, 2013 | 25.62 | 25.67 | 23.38 | 23.70 | 1,521,906 | -1.89(-7.37%) |
Nov 05, 2013 | 21.43 | 26.16 | 21.43 | 25.59 | 2,331,978 | +5.24(+25.76%) |
Nov 04, 2013 | 20.15 | 20.63 | 20.05 | 20.35 | 372,424 | +0.26(+1.27%) |