Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.14 | 18.91 | 17.96 | 18.52 | 320,142 | +0.04(+0.23%) |
Jan 30, 2014 | 18.82 | 19.13 | 18.45 | 18.48 | 389,098 | -0.11(-0.60%) |
Jan 29, 2014 | 18.54 | 18.91 | 18.32 | 18.59 | 316,147 | -0.20(-1.04%) |
Jan 28, 2014 | 19.23 | 19.35 | 18.68 | 18.78 | 416,345 | -0.37(-1.91%) |
Jan 27, 2014 | 19.62 | 19.64 | 19.07 | 19.15 | 165,490 | -0.35(-1.79%) |
Jan 24, 2014 | 19.77 | 19.87 | 19.28 | 19.50 | 237,701 | -0.44(-2.22%) |
Jan 23, 2014 | 20.24 | 20.36 | 19.74 | 19.94 | 263,498 | -0.37(-1.80%) |
Jan 22, 2014 | 19.93 | 20.38 | 19.69 | 20.31 | 134,078 | +0.38(+1.92%) |
Jan 21, 2014 | 20.23 | 20.41 | 19.77 | 19.93 | 308,699 | -0.20(-0.97%) |
Jan 17, 2014 | 20.56 | 20.12 | 20.12 | 20.12 | 313,892 | -0.44(-2.15%) |
Jan 16, 2014 | 20.46 | 20.79 | 20.37 | 20.56 | 250,541 | +0.00(+0.00%) |
Jan 15, 2014 | 20.33 | 20.66 | 20.36 | 20.56 | 218,444 | +0.24(+1.17%) |
Jan 14, 2014 | 19.85 | 20.43 | 19.66 | 20.33 | 158,110 | +0.54(+2.71%) |
Jan 13, 2014 | 20.31 | 20.37 | 19.55 | 19.79 | 229,653 | -0.61(-3.01%) |
Jan 10, 2014 | 20.38 | 20.54 | 20.15 | 20.40 | 219,848 | +0.03(+0.13%) |
Jan 09, 2014 | 20.29 | 20.39 | 19.81 | 20.38 | 210,785 | +0.21(+1.06%) |
Jan 08, 2014 | 20.26 | 20.49 | 20.00 | 20.16 | 291,366 | -0.14(-0.67%) |
Jan 07, 2014 | 19.97 | 20.45 | 19.97 | 20.30 | 318,386 | +0.46(+2.32%) |
Jan 06, 2014 | 20.08 | 20.63 | 19.68 | 19.84 | 568,082 | -0.18(-0.89%) |
Jan 03, 2014 | 20.27 | 20.33 | 19.85 | 20.02 | 320,987 | -0.25(-1.22%) |
Jan 02, 2014 | 21.20 | 21.27 | 20.22 | 20.27 | 297,638 | -0.92(-4.34%) |
Dec 31, 2013 | 21.02 | 21.19 | 21.19 | 21.19 | 337,135 | +0.20(+0.97%) |
Dec 30, 2013 | 20.89 | 21.16 | 20.56 | 20.98 | 308,491 | +0.12(+0.57%) |
Dec 27, 2013 | 20.51 | 21.01 | 20.46 | 20.86 | 270,143 | +0.43(+2.13%) |
Dec 26, 2013 | 20.45 | 20.51 | 20.26 | 20.43 | 271,790 | +0.00(+0.00%) |
Dec 24, 2013 | 20.45 | 20.54 | 20.33 | 20.43 | 203,580 | -0.02(-0.08%) |
Dec 23, 2013 | 20.45 | 20.61 | 20.28 | 20.45 | 361,036 | +0.00(+0.00%) |
Dec 20, 2013 | 19.78 | 20.62 | 19.53 | 20.45 | 900,404 | +0.76(+3.85%) |
Dec 19, 2013 | 19.73 | 20.03 | 19.64 | 19.69 | 160,566 | -0.13(-0.64%) |
Dec 18, 2013 | 19.32 | 19.82 | 19.15 | 19.81 | 260,152 | +0.46(+2.38%) |
Dec 17, 2013 | 19.29 | 19.42 | 19.05 | 19.35 | 206,411 | +0.02(+0.09%) |
Dec 16, 2013 | 19.18 | 19.47 | 18.89 | 19.34 | 311,434 | +0.18(+0.93%) |
Dec 13, 2013 | 19.69 | 19.69 | 19.12 | 19.16 | 381,454 | -0.34(-1.75%) |
Dec 12, 2013 | 19.51 | 19.69 | 19.24 | 19.50 | 263,142 | -0.06(-0.30%) |
Dec 11, 2013 | 20.17 | 20.29 | 19.48 | 19.56 | 259,186 | -0.55(-2.71%) |
Dec 10, 2013 | 20.28 | 20.49 | 19.86 | 20.10 | 237,085 | -0.24(-1.17%) |
Dec 09, 2013 | 20.45 | 20.53 | 20.17 | 20.34 | 180,708 | -0.13(-0.62%) |
Dec 06, 2013 | 20.45 | 20.72 | 20.45 | 20.47 | 0 | +0.12(+0.59%) |
Dec 05, 2013 | 19.94 | 20.54 | 19.87 | 20.35 | 0 | +0.39(+1.96%) |
Dec 04, 2013 | 20.32 | 20.51 | 19.70 | 19.96 | 0 | -0.40(-1.97%) |
Dec 03, 2013 | 19.93 | 20.39 | 19.93 | 20.36 | 0 | +0.36(+1.79%) |
Dec 02, 2013 | 20.70 | 20.70 | 19.95 | 20.00 | 327,338 | -0.77(-3.69%) |
Nov 29, 2013 | 20.54 | 21.02 | 20.54 | 20.77 | 0 | +0.34(+1.67%) |
Nov 27, 2013 | 20.40 | 20.53 | 20.16 | 20.43 | 0 | +0.05(+0.25%) |
Nov 26, 2013 | 20.10 | 20.50 | 19.78 | 20.38 | 0 | +0.33(+1.66%) |
Nov 25, 2013 | 19.58 | 20.14 | 19.54 | 20.04 | 232,951 | +0.37(+1.86%) |
Nov 22, 2013 | 20.54 | 20.55 | 19.18 | 19.68 | 0 | -0.83(-4.03%) |
Nov 21, 2013 | 19.94 | 20.52 | 19.88 | 20.50 | 249,321 | +0.58(+2.91%) |
Nov 20, 2013 | 20.10 | 20.33 | 19.86 | 19.93 | 0 | -0.08(-0.38%) |
Nov 19, 2013 | 20.27 | 20.45 | 19.84 | 20.00 | 183,903 | -0.31(-1.51%) |
Nov 18, 2013 | 20.45 | 20.53 | 20.14 | 20.31 | 0 | -0.14(-0.67%) |
Nov 15, 2013 | 20.41 | 20.46 | 20.14 | 20.45 | 0 | +0.02(+0.08%) |
Nov 14, 2013 | 20.21 | 20.63 | 19.96 | 20.43 | 284,044 | +0.65(+3.27%) |
Nov 12, 2013 | 19.95 | 20.10 | 19.52 | 19.78 | 0 | -0.16(-0.81%) |
Nov 11, 2013 | 19.66 | 20.77 | 19.66 | 19.94 | 0 | +0.37(+1.87%) |
Nov 08, 2013 | 18.91 | 19.75 | 17.50 | 19.58 | 0 | -0.06(-0.30%) |
Nov 07, 2013 | 19.60 | 19.94 | 18.87 | 19.64 | 590,151 | +0.07(+0.35%) |
Nov 06, 2013 | 19.89 | 20.13 | 19.25 | 19.57 | 342,032 | -0.02(-0.09%) |
Nov 05, 2013 | 19.82 | 20.05 | 19.50 | 19.58 | 241,410 | -0.25(-1.27%) |
Nov 04, 2013 | 19.72 | 20.05 | 19.39 | 19.84 | 413,476 | +0.14(+0.72%) |