Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.84 | 21.66 | 20.78 | 21.50 | 165,172 | +0.13(+0.63%) |
Jan 30, 2014 | 20.77 | 21.76 | 20.07 | 21.36 | 290,293 | +0.84(+4.10%) |
Jan 29, 2014 | 21.68 | 21.95 | 20.47 | 20.52 | 412,385 | -1.34(-6.14%) |
Jan 28, 2014 | 21.32 | 21.95 | 21.10 | 21.86 | 199,724 | +0.50(+2.35%) |
Jan 27, 2014 | 22.52 | 22.52 | 21.08 | 21.36 | 453,371 | -1.17(-5.20%) |
Jan 24, 2014 | 22.73 | 23.09 | 22.40 | 22.53 | 226,474 | -0.41(-1.79%) |
Jan 23, 2014 | 22.49 | 22.95 | 22.49 | 22.95 | 157,726 | +0.31(+1.38%) |
Jan 22, 2014 | 23.08 | 23.08 | 22.52 | 22.63 | 248,819 | -0.45(-1.94%) |
Jan 21, 2014 | 23.31 | 23.64 | 22.81 | 23.08 | 155,730 | -0.20(-0.85%) |
Jan 17, 2014 | 23.44 | 23.28 | 23.28 | 23.28 | 142,305 | -0.27(-1.14%) |
Jan 16, 2014 | 23.37 | 23.81 | 23.18 | 23.54 | 97,509 | +0.09(+0.38%) |
Jan 15, 2014 | 23.51 | 23.60 | 23.25 | 23.46 | 137,460 | -0.05(-0.23%) |
Jan 14, 2014 | 22.81 | 23.60 | 22.77 | 23.51 | 248,288 | +0.84(+3.71%) |
Jan 13, 2014 | 23.04 | 23.19 | 22.44 | 22.67 | 255,397 | -0.52(-2.24%) |
Jan 10, 2014 | 23.41 | 23.57 | 23.15 | 23.19 | 155,376 | -0.24(-1.03%) |
Jan 09, 2014 | 23.35 | 23.44 | 23.13 | 23.43 | 221,515 | +0.13(+0.54%) |
Jan 08, 2014 | 23.10 | 23.35 | 22.95 | 23.30 | 189,810 | +0.11(+0.46%) |
Jan 07, 2014 | 23.17 | 23.33 | 23.15 | 23.20 | 173,764 | +0.18(+0.78%) |
Jan 06, 2014 | 23.29 | 23.35 | 22.85 | 23.02 | 191,715 | -0.23(-1.00%) |
Jan 03, 2014 | 22.43 | 23.34 | 22.36 | 23.25 | 152,481 | +0.83(+3.71%) |
Jan 02, 2014 | 22.77 | 22.87 | 22.13 | 22.42 | 176,603 | -0.40(-1.76%) |
Dec 31, 2013 | 22.47 | 22.82 | 22.82 | 22.82 | 496,782 | +0.47(+2.08%) |
Dec 30, 2013 | 22.27 | 22.43 | 22.03 | 22.36 | 204,541 | +0.14(+0.64%) |
Dec 27, 2013 | 22.37 | 22.39 | 22.01 | 22.21 | 139,841 | -0.13(-0.56%) |
Dec 26, 2013 | 22.89 | 22.89 | 22.11 | 22.34 | 138,558 | -0.45(-1.96%) |
Dec 24, 2013 | 22.81 | 23.05 | 22.57 | 22.78 | 75,000 | -0.04(-0.16%) |
Dec 23, 2013 | 22.78 | 23.01 | 22.62 | 22.82 | 167,870 | +0.11(+0.47%) |
Dec 20, 2013 | 22.78 | 23.04 | 22.64 | 22.71 | 410,984 | +0.03(+0.12%) |
Dec 19, 2013 | 22.85 | 23.04 | 22.33 | 22.69 | 301,998 | -0.12(-0.51%) |
Dec 18, 2013 | 21.84 | 23.27 | 21.76 | 22.80 | 373,724 | +1.06(+4.90%) |
Dec 17, 2013 | 21.40 | 21.80 | 21.39 | 21.74 | 171,032 | +0.27(+1.25%) |
Dec 16, 2013 | 20.91 | 21.51 | 20.88 | 21.47 | 236,114 | +0.60(+2.87%) |
Dec 13, 2013 | 20.59 | 21.21 | 20.59 | 20.87 | 145,593 | +0.40(+1.97%) |
Dec 12, 2013 | 19.90 | 20.74 | 19.83 | 20.47 | 391,843 | +0.58(+2.92%) |
Dec 11, 2013 | 20.16 | 20.40 | 19.81 | 19.89 | 368,140 | -0.36(-1.77%) |
Dec 10, 2013 | 20.24 | 20.53 | 20.15 | 20.24 | 168,790 | +0.03(+0.13%) |
Dec 09, 2013 | 20.09 | 20.37 | 19.99 | 20.22 | 197,265 | +0.09(+0.44%) |
Dec 06, 2013 | 20.51 | 20.73 | 19.84 | 20.13 | 0 | -0.12(-0.57%) |
Dec 05, 2013 | 20.84 | 21.09 | 19.89 | 20.24 | 0 | -0.53(-2.54%) |
Dec 04, 2013 | 21.39 | 21.39 | 20.65 | 20.77 | 0 | -0.66(-3.09%) |
Dec 03, 2013 | 20.91 | 21.47 | 20.74 | 21.43 | 0 | +0.51(+2.44%) |
Dec 02, 2013 | 20.57 | 21.47 | 20.57 | 20.92 | 252,285 | +0.56(+2.77%) |
Nov 29, 2013 | 20.45 | 20.97 | 19.43 | 20.36 | 0 | -9.71(-32.30%) |
Nov 27, 2013 | 29.93 | 30.07 | 29.65 | 30.07 | 337,709 | +0.15(+0.51%) |
Nov 26, 2013 | 29.80 | 29.98 | 29.54 | 29.92 | 0 | +0.20(+0.66%) |
Nov 25, 2013 | 29.44 | 29.97 | 29.15 | 29.73 | 113,101 | +0.43(+1.47%) |
Nov 22, 2013 | 29.70 | 29.74 | 29.16 | 29.30 | 0 | -0.38(-1.30%) |
Nov 21, 2013 | 28.82 | 29.74 | 28.72 | 29.68 | 217,004 | +0.86(+2.98%) |
Nov 20, 2013 | 29.52 | 29.62 | 28.66 | 28.82 | 0 | -0.56(-1.92%) |
Nov 19, 2013 | 29.14 | 29.65 | 29.14 | 29.39 | 96,332 | +0.18(+0.61%) |
Nov 18, 2013 | 29.52 | 29.52 | 29.14 | 29.21 | 0 | -0.29(-0.97%) |
Nov 15, 2013 | 29.37 | 29.52 | 29.32 | 29.49 | 0 | +0.08(+0.27%) |
Nov 14, 2013 | 28.72 | 29.52 | 28.55 | 29.41 | 102,384 | +1.19(+4.22%) |
Nov 12, 2013 | 28.07 | 28.63 | 27.76 | 28.22 | 0 | +0.15(+0.54%) |
Nov 11, 2013 | 28.01 | 28.31 | 27.59 | 28.07 | 0 | +0.08(+0.29%) |
Nov 08, 2013 | 27.19 | 28.30 | 27.04 | 27.99 | 0 | +0.80(+2.93%) |
Nov 07, 2013 | 27.93 | 28.14 | 27.11 | 27.19 | 163,075 | -0.58(-2.09%) |
Nov 06, 2013 | 27.84 | 28.13 | 27.56 | 27.78 | 95,839 | +0.18(+0.65%) |
Nov 05, 2013 | 27.28 | 27.74 | 27.26 | 27.60 | 0 | +0.26(+0.95%) |
Nov 04, 2013 | 27.24 | 27.53 | 26.96 | 27.34 | 165,456 | -0.03(-0.10%) |