Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.75 | 22.32 | 21.51 | 21.63 | 79,906 | -0.52(-2.35%) |
Jan 30, 2014 | 22.09 | 22.43 | 21.88 | 22.15 | 15,853 | +0.15(+0.68%) |
Jan 29, 2014 | 21.85 | 22.33 | 21.50 | 22.00 | 34,672 | -0.01(-0.05%) |
Jan 28, 2014 | 22.10 | 22.67 | 21.65 | 22.01 | 38,120 | -0.30(-1.34%) |
Jan 27, 2014 | 23.81 | 23.86 | 22.00 | 22.31 | 61,705 | -1.51(-6.34%) |
Jan 24, 2014 | 23.61 | 23.85 | 23.50 | 23.82 | 43,978 | +0.12(+0.51%) |
Jan 23, 2014 | 23.50 | 23.93 | 23.40 | 23.70 | 66,559 | -0.19(-0.80%) |
Jan 22, 2014 | 23.86 | 24.28 | 23.75 | 23.89 | 86,935 | +0.16(+0.67%) |
Jan 21, 2014 | 23.05 | 23.96 | 22.81 | 23.73 | 45,894 | +0.84(+3.67%) |
Jan 17, 2014 | 22.69 | 22.89 | 22.89 | 22.89 | 29,500 | +0.21(+0.93%) |
Jan 16, 2014 | 22.34 | 22.79 | 21.95 | 22.68 | 16,522 | +0.25(+1.11%) |
Jan 15, 2014 | 23.02 | 23.10 | 22.23 | 22.43 | 18,372 | -0.59(-2.56%) |
Jan 14, 2014 | 22.79 | 23.21 | 22.79 | 23.02 | 24,091 | +0.26(+1.14%) |
Jan 13, 2014 | 22.50 | 23.23 | 22.36 | 22.76 | 43,135 | +0.24(+1.07%) |
Jan 10, 2014 | 21.66 | 22.64 | 20.95 | 22.52 | 67,559 | +0.56(+2.55%) |
Jan 09, 2014 | 22.36 | 22.52 | 21.93 | 21.96 | 43,641 | -0.40(-1.79%) |
Jan 08, 2014 | 22.45 | 22.53 | 21.93 | 22.36 | 59,040 | -0.17(-0.75%) |
Jan 07, 2014 | 21.50 | 22.60 | 19.83 | 22.53 | 271,242 | +1.00(+4.64%) |
Jan 06, 2014 | 22.69 | 22.69 | 21.48 | 21.53 | 42,437 | -1.16(-5.11%) |
Jan 03, 2014 | 22.59 | 22.81 | 22.25 | 22.69 | 27,436 | -0.03(-0.13%) |
Jan 02, 2014 | 23.09 | 23.13 | 22.37 | 22.72 | 32,732 | -0.54(-2.32%) |
Dec 31, 2013 | 23.59 | 23.26 | 23.26 | 23.26 | 32,000 | -0.33(-1.40%) |
Dec 30, 2013 | 23.98 | 24.32 | 23.30 | 23.59 | 46,443 | -0.48(-1.99%) |
Dec 27, 2013 | 23.87 | 24.10 | 23.41 | 24.07 | 67,751 | +0.39(+1.65%) |
Dec 26, 2013 | 23.39 | 23.79 | 23.05 | 23.68 | 32,787 | +0.48(+2.07%) |
Dec 24, 2013 | 23.35 | 24.07 | 23.20 | 23.20 | 13,834 | -0.05(-0.22%) |
Dec 23, 2013 | 22.23 | 23.45 | 21.75 | 23.25 | 34,255 | +1.25(+5.68%) |
Dec 20, 2013 | 21.90 | 22.96 | 21.73 | 22.00 | 95,005 | +0.27(+1.24%) |
Dec 19, 2013 | 21.52 | 21.86 | 21.40 | 21.73 | 47,721 | +0.24(+1.12%) |
Dec 18, 2013 | 21.85 | 21.98 | 21.13 | 21.49 | 37,589 | -0.35(-1.60%) |
Dec 17, 2013 | 21.80 | 22.04 | 21.75 | 21.84 | 33,285 | -0.01(-0.05%) |
Dec 16, 2013 | 21.42 | 21.99 | 21.42 | 21.85 | 25,793 | +0.53(+2.49%) |
Dec 13, 2013 | 21.36 | 21.65 | 21.21 | 21.32 | 20,808 | -0.01(-0.05%) |
Dec 12, 2013 | 21.45 | 21.82 | 21.11 | 21.33 | 32,885 | -0.08(-0.37%) |
Dec 11, 2013 | 21.82 | 21.97 | 21.20 | 21.41 | 46,805 | -0.44(-2.01%) |
Dec 10, 2013 | 21.29 | 24.33 | 21.29 | 21.85 | 65,395 | -0.41(-1.84%) |
Dec 09, 2013 | 22.58 | 23.25 | 21.69 | 22.26 | 46,454 | -0.23(-1.02%) |
Dec 06, 2013 | 20.81 | 22.72 | 20.81 | 22.49 | 0 | +1.92(+9.33%) |
Dec 05, 2013 | 20.77 | 20.93 | 20.50 | 20.57 | 0 | -0.21(-1.01%) |
Dec 04, 2013 | 20.05 | 20.99 | 20.02 | 20.78 | 0 | +0.58(+2.87%) |
Dec 03, 2013 | 19.85 | 20.75 | 19.75 | 20.20 | 0 | +0.33(+1.66%) |
Dec 02, 2013 | 20.45 | 20.76 | 19.78 | 19.87 | 0 | -0.53(-2.60%) |
Nov 29, 2013 | 20.44 | 20.68 | 20.10 | 20.40 | 0 | +0.10(+0.49%) |
Nov 27, 2013 | 20.24 | 20.76 | 20.24 | 20.30 | 0 | +0.06(+0.30%) |
Nov 26, 2013 | 20.21 | 20.38 | 20.11 | 20.24 | 0 | -0.01(-0.05%) |
Nov 25, 2013 | 20.33 | 20.67 | 20.25 | 20.25 | 0 | +0.10(+0.50%) |
Nov 22, 2013 | 20.53 | 20.53 | 20.12 | 20.15 | 0 | -0.18(-0.89%) |
Nov 21, 2013 | 19.63 | 20.57 | 19.63 | 20.33 | 34,451 | +0.93(+4.79%) |
Nov 20, 2013 | 18.91 | 19.96 | 18.89 | 19.40 | 0 | +0.65(+3.47%) |
Nov 19, 2013 | 19.28 | 19.42 | 18.70 | 18.75 | 45,502 | -0.16(-0.85%) |
Nov 18, 2013 | 18.72 | 19.16 | 18.71 | 18.91 | 0 | +0.32(+1.72%) |
Nov 15, 2013 | 18.30 | 18.76 | 18.29 | 18.59 | 0 | +0.30(+1.64%) |
Nov 14, 2013 | 18.31 | 18.31 | 18.17 | 18.29 | 0 | +0.00(+0.00%) |
Nov 13, 2013 | 18.60 | 18.60 | 18.14 | 18.29 | 0 | -0.39(-2.09%) |
Nov 12, 2013 | 18.68 | 18.98 | 18.36 | 18.68 | 0 | -0.11(-0.59%) |
Nov 11, 2013 | 18.09 | 18.89 | 18.06 | 18.79 | 0 | +0.63(+3.47%) |
Nov 08, 2013 | 17.68 | 18.22 | 17.17 | 18.16 | 0 | +0.57(+3.24%) |
Nov 07, 2013 | 17.51 | 17.69 | 17.31 | 17.59 | 30,536 | +0.12(+0.69%) |
Nov 06, 2013 | 17.97 | 17.97 | 17.15 | 17.47 | 0 | -0.27(-1.52%) |
Nov 05, 2013 | 17.96 | 19.00 | 17.53 | 17.74 | 0 | -0.29(-1.61%) |
Nov 04, 2013 | 18.34 | 18.34 | 17.88 | 18.03 | 25,572 | -0.20(-1.10%) |