Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.93 | 24.00 | 22.59 | 23.49 | 1,434,911 | -2.35(-9.09%) |
Jan 30, 2014 | 26.08 | 26.35 | 25.43 | 25.84 | 212,469 | +0.07(+0.27%) |
Jan 29, 2014 | 25.84 | 25.90 | 25.04 | 25.77 | 152,036 | -0.62(-2.36%) |
Jan 28, 2014 | 25.11 | 26.53 | 25.11 | 26.39 | 171,235 | +1.28(+5.09%) |
Jan 27, 2014 | 24.90 | 25.66 | 24.00 | 25.11 | 248,117 | +0.35(+1.39%) |
Jan 24, 2014 | 25.56 | 25.56 | 23.97 | 24.76 | 269,884 | -1.14(-4.40%) |
Jan 23, 2014 | 26.42 | 26.97 | 25.77 | 25.90 | 150,864 | -0.86(-3.23%) |
Jan 22, 2014 | 28.15 | 28.22 | 26.63 | 26.77 | 192,492 | -1.35(-4.79%) |
Jan 21, 2014 | 25.80 | 28.15 | 25.80 | 28.11 | 358,366 | +2.73(+10.75%) |
Jan 17, 2014 | 25.56 | 25.39 | 25.39 | 25.39 | 249,023 | -0.31(-1.21%) |
Jan 16, 2014 | 24.35 | 25.73 | 24.30 | 25.70 | 226,474 | +1.31(+5.38%) |
Jan 15, 2014 | 23.24 | 24.63 | 23.21 | 24.38 | 220,770 | +1.24(+5.37%) |
Jan 14, 2014 | 22.35 | 23.27 | 22.07 | 23.14 | 146,715 | +0.79(+3.55%) |
Jan 13, 2014 | 23.07 | 23.35 | 22.17 | 22.35 | 133,425 | -0.69(-3.00%) |
Jan 10, 2014 | 22.69 | 23.18 | 22.38 | 23.04 | 163,182 | +0.52(+2.30%) |
Jan 09, 2014 | 22.86 | 24.00 | 22.28 | 22.52 | 394,757 | +0.76(+3.49%) |
Jan 08, 2014 | 21.69 | 21.90 | 21.38 | 21.76 | 93,148 | +0.03(+0.16%) |
Jan 07, 2014 | 22.10 | 22.35 | 21.28 | 21.72 | 302,638 | +0.03(+0.16%) |
Jan 06, 2014 | 21.52 | 22.17 | 20.69 | 21.69 | 276,610 | +1.17(+5.72%) |
Jan 03, 2014 | 20.65 | 20.86 | 20.41 | 20.52 | 52,572 | -0.03(-0.17%) |
Jan 02, 2014 | 20.55 | 20.76 | 20.03 | 20.55 | 49,474 | -0.21(-1.00%) |
Dec 31, 2013 | 20.62 | 20.76 | 20.76 | 20.76 | 59,758 | -0.03(-0.17%) |
Dec 30, 2013 | 21.07 | 21.07 | 20.59 | 20.79 | 104,475 | -0.28(-1.31%) |
Dec 27, 2013 | 21.03 | 21.38 | 20.87 | 21.07 | 86,243 | +0.14(+0.66%) |
Dec 26, 2013 | 21.00 | 21.24 | 20.62 | 20.93 | 58,667 | -0.17(-0.82%) |
Dec 24, 2013 | 20.38 | 21.31 | 20.24 | 21.10 | 78,758 | +0.69(+3.38%) |
Dec 23, 2013 | 20.27 | 20.86 | 20.00 | 20.41 | 173,298 | +0.55(+2.78%) |
Dec 20, 2013 | 19.51 | 20.48 | 19.38 | 19.86 | 268,265 | +0.17(+0.88%) |
Dec 19, 2013 | 18.31 | 19.76 | 18.24 | 19.69 | 98,298 | +1.24(+6.74%) |
Dec 18, 2013 | 19.03 | 19.13 | 18.17 | 18.44 | 57,501 | -0.55(-2.91%) |
Dec 17, 2013 | 18.96 | 19.24 | 18.75 | 19.00 | 45,104 | -0.07(-0.36%) |
Dec 16, 2013 | 18.96 | 19.45 | 18.93 | 19.07 | 90,929 | +0.28(+1.47%) |
Dec 13, 2013 | 18.65 | 18.93 | 18.37 | 18.79 | 56,253 | +0.07(+0.37%) |
Dec 12, 2013 | 17.58 | 18.79 | 17.51 | 18.72 | 118,042 | +1.21(+6.90%) |
Dec 11, 2013 | 17.51 | 17.86 | 17.27 | 17.51 | 49,668 | +0.14(+0.80%) |
Dec 10, 2013 | 17.30 | 17.58 | 17.20 | 17.37 | 46,134 | -0.14(-0.79%) |
Dec 09, 2013 | 17.78 | 17.96 | 17.37 | 17.51 | 42,482 | -0.10(-0.58%) |
Dec 06, 2013 | 18.23 | 18.26 | 17.27 | 17.61 | 91,363 | -0.34(-1.90%) |
Dec 05, 2013 | 17.55 | 18.13 | 17.41 | 17.96 | 118,237 | +0.44(+2.54%) |
Dec 04, 2013 | 17.00 | 17.75 | 16.86 | 17.51 | 66,819 | +0.44(+2.61%) |
Dec 03, 2013 | 17.00 | 17.27 | 16.90 | 17.07 | 35,359 | +0.07(+0.40%) |
Dec 02, 2013 | 17.27 | 17.44 | 16.79 | 17.00 | 60,208 | -0.14(-0.80%) |
Nov 29, 2013 | 17.10 | 17.41 | 17.03 | 17.14 | 22,694 | +0.24(+1.42%) |
Nov 27, 2013 | 16.31 | 16.96 | 16.31 | 16.90 | 56,171 | +0.58(+3.56%) |
Nov 26, 2013 | 16.31 | 16.66 | 16.25 | 16.31 | 53,171 | +0.07(+0.42%) |
Nov 25, 2013 | 15.73 | 16.52 | 15.73 | 16.25 | 117,690 | +0.51(+3.26%) |
Nov 22, 2013 | 17.10 | 17.27 | 15.46 | 15.73 | 158,670 | -0.82(-4.96%) |
Nov 21, 2013 | 15.73 | 16.72 | 15.53 | 16.55 | 90,352 | +0.96(+6.14%) |
Nov 20, 2013 | 16.72 | 17.03 | 15.56 | 15.60 | 111,088 | -0.96(-5.78%) |
Nov 19, 2013 | 17.00 | 17.00 | 16.55 | 16.55 | 76,897 | -0.58(-3.39%) |
Nov 18, 2013 | 17.92 | 17.92 | 16.93 | 17.14 | 97,582 | -0.65(-3.65%) |
Nov 15, 2013 | 17.48 | 18.09 | 17.44 | 17.78 | 45,657 | +0.41(+2.36%) |
Nov 14, 2013 | 17.31 | 17.48 | 16.96 | 17.37 | 37,645 | +0.00(+0.00%) |
Nov 13, 2013 | 17.00 | 17.61 | 16.93 | 17.37 | 48,767 | +0.31(+1.80%) |
Nov 12, 2013 | 18.06 | 18.30 | 17.03 | 17.07 | 74,619 | -1.03(-5.67%) |
Nov 11, 2013 | 18.61 | 18.64 | 17.99 | 18.09 | 51,867 | -0.41(-2.22%) |
Nov 08, 2013 | 18.16 | 18.78 | 18.16 | 18.50 | 44,441 | +0.27(+1.50%) |
Nov 07, 2013 | 18.67 | 18.88 | 18.16 | 18.23 | 58,890 | -0.62(-3.27%) |
Nov 06, 2013 | 18.98 | 19.02 | 18.50 | 18.84 | 94,124 | +0.21(+1.10%) |
Nov 05, 2013 | 18.13 | 18.98 | 18.02 | 18.64 | 110,731 | +0.58(+3.22%) |
Nov 04, 2013 | 17.78 | 18.20 | 17.61 | 18.06 | 38,298 | +0.34(+1.93%) |