Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.96 | 23.20 | 22.79 | 22.94 | 79,740 | -0.42(-1.80%) |
Jan 30, 2014 | 23.07 | 23.67 | 23.07 | 23.36 | 46,271 | +0.42(+1.83%) |
Jan 29, 2014 | 22.90 | 23.20 | 22.85 | 22.94 | 59,423 | -0.09(-0.39%) |
Jan 28, 2014 | 23.25 | 23.25 | 22.82 | 23.03 | 51,710 | -0.13(-0.56%) |
Jan 27, 2014 | 23.25 | 23.50 | 23.03 | 23.16 | 40,281 | -0.06(-0.26%) |
Jan 24, 2014 | 23.68 | 23.68 | 23.07 | 23.22 | 33,717 | -0.55(-2.31%) |
Jan 23, 2014 | 23.75 | 23.87 | 23.35 | 23.77 | 48,227 | +0.05(+0.21%) |
Jan 22, 2014 | 23.90 | 23.93 | 23.67 | 23.72 | 33,379 | -0.17(-0.71%) |
Jan 21, 2014 | 23.80 | 23.90 | 23.52 | 23.89 | 24,090 | +0.15(+0.63%) |
Jan 17, 2014 | 23.89 | 23.74 | 23.74 | 23.74 | 40,900 | -0.11(-0.46%) |
Jan 16, 2014 | 24.06 | 24.52 | 23.61 | 23.85 | 35,303 | -0.16(-0.67%) |
Jan 15, 2014 | 23.72 | 24.39 | 23.72 | 24.01 | 35,349 | +0.29(+1.22%) |
Jan 14, 2014 | 23.71 | 23.89 | 23.40 | 23.72 | 40,937 | +0.10(+0.42%) |
Jan 13, 2014 | 23.83 | 23.97 | 23.27 | 23.62 | 51,021 | -0.23(-0.96%) |
Jan 10, 2014 | 23.71 | 24.10 | 23.50 | 23.85 | 49,347 | +0.06(+0.25%) |
Jan 09, 2014 | 23.77 | 24.04 | 23.33 | 23.79 | 80,958 | +0.02(+0.08%) |
Jan 08, 2014 | 23.92 | 24.20 | 23.69 | 23.77 | 73,988 | -0.11(-0.46%) |
Jan 07, 2014 | 23.91 | 24.19 | 23.87 | 23.88 | 30,708 | +0.12(+0.51%) |
Jan 06, 2014 | 24.11 | 24.75 | 23.75 | 23.76 | 49,866 | -0.24(-1.00%) |
Jan 03, 2014 | 24.09 | 24.19 | 23.39 | 24.00 | 80,129 | -0.09(-0.37%) |
Jan 02, 2014 | 24.02 | 24.49 | 23.75 | 24.09 | 38,506 | +0.05(+0.21%) |
Dec 31, 2013 | 24.35 | 24.04 | 24.04 | 24.04 | 37,300 | -0.24(-0.99%) |
Dec 30, 2013 | 24.00 | 24.39 | 23.88 | 24.28 | 30,672 | +0.23(+0.96%) |
Dec 27, 2013 | 24.23 | 24.23 | 23.77 | 24.05 | 23,735 | -0.16(-0.66%) |
Dec 26, 2013 | 24.27 | 24.43 | 23.62 | 24.21 | 31,387 | +0.13(+0.54%) |
Dec 24, 2013 | 24.57 | 24.61 | 23.99 | 24.08 | 18,205 | -0.37(-1.51%) |
Dec 23, 2013 | 24.35 | 24.71 | 24.00 | 24.45 | 37,585 | +0.15(+0.62%) |
Dec 20, 2013 | 23.53 | 24.44 | 23.51 | 24.30 | 160,462 | +0.88(+3.76%) |
Dec 19, 2013 | 23.58 | 23.58 | 23.01 | 23.42 | 83,678 | -0.20(-0.85%) |
Dec 18, 2013 | 23.87 | 24.30 | 23.32 | 23.62 | 63,736 | -0.14(-0.59%) |
Dec 17, 2013 | 23.98 | 24.22 | 23.48 | 23.76 | 74,101 | -0.44(-1.82%) |
Dec 16, 2013 | 23.83 | 24.60 | 23.56 | 24.20 | 44,346 | +0.42(+1.77%) |
Dec 13, 2013 | 23.88 | 24.42 | 23.68 | 23.78 | 39,946 | +0.01(+0.04%) |
Dec 12, 2013 | 23.61 | 23.98 | 23.22 | 23.77 | 48,952 | +0.22(+0.93%) |
Dec 11, 2013 | 23.72 | 23.75 | 23.31 | 23.55 | 40,643 | -0.06(-0.25%) |
Dec 10, 2013 | 23.65 | 24.19 | 23.56 | 23.61 | 46,594 | -0.02(-0.08%) |
Dec 09, 2013 | 24.00 | 24.00 | 23.28 | 23.63 | 59,908 | -0.40(-1.66%) |
Dec 06, 2013 | 24.26 | 24.62 | 24.00 | 24.03 | 0 | +0.06(+0.25%) |
Dec 05, 2013 | 24.07 | 24.09 | 23.57 | 23.97 | 0 | -0.13(-0.54%) |
Dec 04, 2013 | 24.17 | 24.66 | 23.95 | 24.10 | 0 | -0.22(-0.90%) |
Dec 03, 2013 | 24.49 | 24.49 | 23.56 | 24.32 | 0 | -0.27(-1.10%) |
Dec 02, 2013 | 23.62 | 24.66 | 23.44 | 24.59 | 0 | +0.84(+3.54%) |
Nov 29, 2013 | 23.16 | 24.00 | 23.00 | 23.75 | 0 | +0.74(+3.22%) |
Nov 27, 2013 | 22.58 | 23.22 | 22.53 | 23.01 | 0 | +0.44(+1.95%) |
Nov 26, 2013 | 22.55 | 22.81 | 22.42 | 22.57 | 0 | +0.12(+0.53%) |
Nov 25, 2013 | 21.74 | 22.85 | 21.72 | 22.45 | 102,520 | +0.59(+2.70%) |
Nov 22, 2013 | 21.48 | 22.22 | 21.42 | 21.86 | 0 | +0.39(+1.82%) |
Nov 21, 2013 | 21.09 | 21.47 | 20.78 | 21.47 | 58,220 | +0.52(+2.48%) |
Nov 20, 2013 | 20.95 | 21.32 | 20.57 | 20.95 | 0 | +0.03(+0.14%) |
Nov 19, 2013 | 21.40 | 21.71 | 20.71 | 20.92 | 212,883 | -0.43(-2.01%) |
Nov 18, 2013 | 20.47 | 21.43 | 20.41 | 21.35 | 0 | +0.93(+4.55%) |
Nov 15, 2013 | 20.56 | 20.64 | 20.32 | 20.42 | 0 | -0.17(-0.83%) |
Nov 14, 2013 | 20.39 | 20.85 | 20.15 | 20.59 | 0 | +0.32(+1.58%) |
Nov 12, 2013 | 19.96 | 20.47 | 19.96 | 20.27 | 0 | +0.17(+0.85%) |
Nov 11, 2013 | 20.30 | 20.54 | 19.91 | 20.10 | 0 | -0.18(-0.89%) |
Nov 08, 2013 | 19.83 | 21.23 | 19.73 | 20.28 | 0 | +0.49(+2.48%) |
Nov 07, 2013 | 21.57 | 21.57 | 19.74 | 19.79 | 134,949 | -1.54(-7.22%) |
Nov 06, 2013 | 21.31 | 21.89 | 21.00 | 21.33 | 51,453 | +0.10(+0.47%) |
Nov 05, 2013 | 20.94 | 21.47 | 20.35 | 21.23 | 0 | +0.19(+0.90%) |
Nov 04, 2013 | 20.83 | 21.28 | 20.36 | 21.04 | 49,808 | +0.38(+1.84%) |