Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.02 | 20.34 | 19.76 | 19.80 | 748,285 | -0.50(-2.48%) |
Jan 30, 2014 | 20.50 | 20.50 | 20.12 | 20.30 | 537,768 | +0.01(+0.06%) |
Jan 29, 2014 | 20.35 | 20.60 | 20.25 | 20.29 | 443,193 | -0.20(-1.00%) |
Jan 28, 2014 | 20.42 | 20.51 | 20.14 | 20.49 | 568,534 | +0.03(+0.15%) |
Jan 27, 2014 | 20.21 | 20.56 | 20.09 | 20.46 | 627,725 | +0.25(+1.23%) |
Jan 24, 2014 | 20.53 | 20.53 | 20.07 | 20.21 | 607,485 | -0.46(-2.22%) |
Jan 23, 2014 | 20.74 | 20.74 | 20.42 | 20.67 | 315,855 | -0.10(-0.48%) |
Jan 22, 2014 | 20.78 | 20.80 | 20.60 | 20.77 | 245,262 | +0.00(+0.00%) |
Jan 21, 2014 | 20.84 | 21.05 | 20.60 | 20.77 | 288,224 | +0.00(+0.00%) |
Jan 17, 2014 | 20.58 | 20.77 | 20.77 | 20.77 | 309,504 | +0.19(+0.90%) |
Jan 16, 2014 | 20.87 | 21.05 | 20.48 | 20.58 | 557,645 | -0.29(-1.37%) |
Jan 15, 2014 | 20.84 | 21.08 | 20.74 | 20.87 | 480,748 | +0.03(+0.15%) |
Jan 14, 2014 | 20.29 | 20.87 | 20.12 | 20.84 | 410,582 | +0.63(+3.10%) |
Jan 13, 2014 | 20.34 | 20.47 | 20.17 | 20.21 | 370,431 | -0.24(-1.18%) |
Jan 10, 2014 | 20.13 | 20.46 | 19.97 | 20.45 | 377,211 | +0.29(+1.45%) |
Jan 09, 2014 | 20.51 | 20.51 | 19.99 | 20.16 | 575,804 | -0.35(-1.72%) |
Jan 08, 2014 | 20.31 | 20.51 | 20.24 | 20.51 | 891,523 | +0.20(+1.01%) |
Jan 07, 2014 | 20.29 | 20.37 | 20.09 | 20.31 | 399,674 | +0.11(+0.52%) |
Jan 06, 2014 | 20.27 | 20.35 | 20.06 | 20.20 | 346,870 | +0.03(+0.15%) |
Jan 03, 2014 | 20.16 | 20.32 | 19.95 | 20.17 | 515,914 | +0.02(+0.12%) |
Jan 02, 2014 | 20.38 | 20.38 | 20.09 | 20.15 | 773,452 | -0.29(-1.40%) |
Dec 31, 2013 | 20.53 | 20.43 | 20.43 | 20.43 | 458,452 | -0.09(-0.45%) |
Dec 30, 2013 | 20.34 | 20.75 | 20.29 | 20.53 | 524,944 | +0.18(+0.88%) |
Dec 27, 2013 | 20.11 | 20.37 | 20.09 | 20.35 | 365,111 | +0.32(+1.61%) |
Dec 26, 2013 | 20.04 | 20.07 | 19.88 | 20.02 | 298,002 | +0.09(+0.47%) |
Dec 24, 2013 | 19.87 | 20.09 | 19.86 | 19.93 | 139,808 | +0.02(+0.09%) |
Dec 23, 2013 | 19.85 | 19.98 | 19.67 | 19.91 | 394,773 | +0.12(+0.63%) |
Dec 20, 2013 | 19.12 | 19.84 | 19.12 | 19.79 | 1,229,968 | +0.44(+2.28%) |
Dec 19, 2013 | 19.30 | 19.56 | 19.10 | 19.35 | 305,006 | +0.00(+0.00%) |
Dec 18, 2013 | 19.20 | 19.44 | 18.85 | 19.35 | 404,952 | +0.12(+0.65%) |
Dec 17, 2013 | 19.37 | 19.53 | 19.22 | 19.22 | 465,647 | -0.13(-0.67%) |
Dec 16, 2013 | 19.03 | 19.43 | 18.99 | 19.35 | 288,865 | +0.26(+1.36%) |
Dec 13, 2013 | 19.01 | 19.13 | 18.93 | 19.09 | 375,470 | +0.07(+0.39%) |
Dec 12, 2013 | 18.96 | 19.15 | 18.75 | 19.02 | 533,720 | +0.01(+0.07%) |
Dec 11, 2013 | 19.35 | 19.37 | 18.87 | 19.01 | 618,439 | -0.35(-1.83%) |
Dec 10, 2013 | 19.63 | 19.63 | 19.24 | 19.36 | 446,024 | -0.34(-1.70%) |
Dec 09, 2013 | 19.82 | 19.98 | 19.56 | 19.70 | 510,352 | -0.16(-0.78%) |
Dec 06, 2013 | 20.09 | 20.09 | 19.73 | 19.85 | 0 | -0.02(-0.09%) |
Dec 05, 2013 | 19.55 | 19.92 | 19.47 | 19.87 | 0 | +0.33(+1.68%) |
Dec 04, 2013 | 19.35 | 19.66 | 19.35 | 19.54 | 0 | +0.10(+0.51%) |
Dec 03, 2013 | 19.40 | 19.48 | 19.20 | 19.44 | 373,444 | -0.04(-0.19%) |
Dec 02, 2013 | 19.98 | 19.99 | 19.35 | 19.48 | 513,289 | -0.44(-2.21%) |
Nov 29, 2013 | 20.07 | 20.11 | 19.87 | 19.92 | 0 | -0.05(-0.25%) |
Nov 27, 2013 | 19.69 | 20.25 | 19.69 | 19.97 | 0 | +0.27(+1.35%) |
Nov 26, 2013 | 19.63 | 19.83 | 19.42 | 19.70 | 0 | +0.11(+0.57%) |
Nov 25, 2013 | 19.65 | 19.94 | 19.46 | 19.59 | 664,021 | -0.06(-0.28%) |
Nov 22, 2013 | 19.86 | 19.92 | 19.54 | 19.65 | 0 | -0.17(-0.85%) |
Nov 21, 2013 | 19.52 | 19.88 | 19.41 | 19.81 | 768,290 | +0.32(+1.66%) |
Nov 20, 2013 | 19.47 | 19.91 | 19.42 | 19.49 | 0 | +0.03(+0.16%) |
Nov 19, 2013 | 19.59 | 19.86 | 19.40 | 19.46 | 657,352 | -0.14(-0.73%) |
Nov 18, 2013 | 19.57 | 19.92 | 19.53 | 19.60 | 0 | +0.04(+0.19%) |
Nov 15, 2013 | 19.25 | 19.77 | 19.07 | 19.57 | 0 | +0.28(+1.45%) |
Nov 14, 2013 | 19.33 | 19.45 | 19.03 | 19.29 | 623,540 | -0.13(-0.67%) |
Nov 13, 2013 | 19.14 | 19.57 | 19.13 | 19.42 | 0 | +0.20(+1.07%) |
Nov 12, 2013 | 19.11 | 19.32 | 19.00 | 19.21 | 0 | +0.01(+0.06%) |
Nov 11, 2013 | 18.83 | 19.31 | 18.55 | 19.20 | 0 | +0.69(+3.72%) |
Nov 08, 2013 | 18.33 | 18.66 | 18.16 | 18.51 | 0 | +0.12(+0.67%) |
Nov 07, 2013 | 18.39 | 18.57 | 18.22 | 18.39 | 905,679 | +0.01(+0.07%) |
Nov 06, 2013 | 18.36 | 18.47 | 18.13 | 18.37 | 802,564 | +0.15(+0.82%) |
Nov 05, 2013 | 18.10 | 18.30 | 18.03 | 18.23 | 462,497 | +0.02(+0.14%) |
Nov 04, 2013 | 17.92 | 18.23 | 17.91 | 18.20 | 559,486 | +0.29(+1.59%) |