Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.35 | 19.65 | 19.31 | 19.40 | 17,870 | +0.11(+0.57%) |
Jan 30, 2014 | 19.45 | 19.45 | 19.18 | 19.29 | 14,693 | -0.18(-0.92%) |
Jan 29, 2014 | 19.71 | 19.81 | 19.38 | 19.47 | 23,550 | -0.18(-0.92%) |
Jan 28, 2014 | 19.29 | 19.65 | 19.23 | 19.65 | 19,027 | +0.31(+1.60%) |
Jan 27, 2014 | 19.38 | 19.43 | 19.16 | 19.34 | 16,493 | -0.12(-0.62%) |
Jan 24, 2014 | 19.45 | 19.56 | 19.45 | 19.46 | 16,587 | -0.01(-0.05%) |
Jan 23, 2014 | 19.51 | 19.57 | 19.30 | 19.47 | 40,112 | -0.08(-0.41%) |
Jan 22, 2014 | 19.96 | 19.96 | 19.51 | 19.55 | 57,238 | -0.31(-1.56%) |
Jan 21, 2014 | 20.06 | 20.06 | 19.80 | 19.86 | 11,852 | -0.29(-1.44%) |
Jan 20, 2014 | 20.32 | 20.45 | 20.12 | 20.15 | 36,284 | -0.10(-0.49%) |
Jan 17, 2014 | 19.92 | 20.31 | 19.82 | 20.25 | 33,029 | +0.33(+1.66%) |
Jan 16, 2014 | 19.97 | 19.98 | 19.80 | 19.92 | 20,792 | +0.06(+0.30%) |
Jan 15, 2014 | 19.95 | 20.00 | 19.81 | 19.86 | 20,139 | -0.09(-0.45%) |
Jan 14, 2014 | 19.62 | 19.97 | 19.62 | 19.95 | 17,846 | +0.13(+0.66%) |
Jan 13, 2014 | 19.87 | 19.87 | 19.76 | 19.82 | 11,726 | +0.03(+0.15%) |
Jan 10, 2014 | 19.91 | 19.92 | 19.65 | 19.79 | 48,728 | -0.14(-0.70%) |
Jan 09, 2014 | 19.97 | 20.20 | 19.89 | 19.93 | 22,699 | +0.02(+0.10%) |
Jan 08, 2014 | 19.85 | 19.91 | 19.75 | 19.91 | 9,258 | +0.09(+0.45%) |
Jan 07, 2014 | 19.58 | 19.88 | 19.58 | 19.82 | 8,256 | +0.30(+1.54%) |
Jan 06, 2014 | 19.61 | 19.75 | 19.25 | 19.52 | 27,124 | -0.16(-0.81%) |
Jan 03, 2014 | 20.05 | 20.06 | 19.56 | 19.68 | 17,181 | -0.40(-1.99%) |
Jan 02, 2014 | 20.69 | 20.69 | 20.06 | 20.08 | 45,154 | -0.54(-2.62%) |
Dec 31, 2013 | 20.62 | 20.62 | 20.62 | 0 | +0.25(+1.23%) | |
Dec 30, 2013 | 20.56 | 20.70 | 20.25 | 20.37 | 13,183 | -0.19(-0.92%) |
Dec 27, 2013 | 20.00 | 20.65 | 20.00 | 20.56 | 28,117 | +0.32(+1.58%) |
Dec 24, 2013 | 20.24 | 20.24 | 20.24 | 0 | +0.20(+1.00%) | |
Dec 23, 2013 | 19.80 | 20.25 | 19.80 | 20.04 | 23,447 | +0.24(+1.21%) |
Dec 20, 2013 | 19.95 | 20.09 | 19.80 | 19.80 | 27,981 | -0.14(-0.70%) |
Dec 19, 2013 | 20.03 | 20.05 | 19.75 | 19.94 | 21,481 | -0.24(-1.19%) |
Dec 18, 2013 | 20.35 | 20.35 | 20.05 | 20.18 | 48,991 | -0.13(-0.64%) |
Dec 17, 2013 | 20.42 | 20.83 | 20.18 | 20.31 | 81,947 | -0.01(-0.05%) |
Dec 16, 2013 | 20.11 | 20.40 | 20.06 | 20.32 | 33,328 | +0.17(+0.84%) |
Dec 13, 2013 | 19.93 | 20.15 | 19.90 | 20.15 | 16,845 | +0.33(+1.66%) |
Dec 12, 2013 | 19.95 | 19.99 | 19.48 | 19.82 | 48,992 | -0.13(-0.65%) |
Dec 11, 2013 | 19.76 | 20.05 | 19.76 | 19.95 | 128,082 | +0.20(+1.01%) |
Dec 10, 2013 | 19.77 | 19.94 | 19.75 | 19.75 | 14,568 | -0.01(-0.05%) |
Dec 09, 2013 | 19.81 | 19.82 | 19.70 | 19.76 | 7,717 | +0.05(+0.25%) |
Dec 06, 2013 | 19.56 | 19.75 | 19.48 | 19.71 | 18,327 | +0.11(+0.56%) |
Dec 05, 2013 | 19.55 | 19.90 | 19.49 | 19.60 | 25,476 | +0.09(+0.46%) |
Dec 04, 2013 | 19.05 | 19.51 | 19.05 | 19.51 | 13,111 | +0.25(+1.30%) |
Dec 03, 2013 | 19.13 | 19.30 | 19.06 | 19.26 | 37,821 | +0.06(+0.31%) |
Dec 02, 2013 | 18.70 | 19.25 | 18.70 | 19.20 | 85,747 | +0.39(+2.07%) |
Nov 29, 2013 | 19.04 | 19.20 | 18.81 | 18.81 | 21,154 | -0.27(-1.42%) |
Nov 28, 2013 | 19.00 | 19.15 | 19.00 | 19.08 | 20,498 | +0.06(+0.32%) |
Nov 27, 2013 | 19.00 | 19.10 | 19.00 | 19.02 | 12,306 | -0.03(-0.16%) |
Nov 26, 2013 | 18.71 | 19.48 | 18.71 | 19.05 | 51,577 | +0.44(+2.36%) |
Nov 25, 2013 | 18.61 | 18.85 | 18.60 | 18.61 | 11,134 | -0.04(-0.19%) |
Nov 22, 2013 | 18.77 | 18.83 | 18.61 | 18.64 | 4,310 | -0.16(-0.88%) |
Nov 21, 2013 | 18.81 | 19.01 | 18.73 | 18.81 | 16,405 | +0.21(+1.13%) |
Nov 20, 2013 | 18.59 | 18.69 | 18.56 | 18.60 | 10,974 | +0.02(+0.11%) |
Nov 19, 2013 | 18.51 | 18.59 | 18.51 | 18.58 | 6,910 | +0.06(+0.32%) |
Nov 18, 2013 | 18.50 | 18.68 | 18.50 | 18.52 | 20,760 | +0.02(+0.11%) |
Nov 15, 2013 | 18.50 | 18.60 | 18.50 | 18.50 | 5,109 | +0.00(+0.00%) |
Nov 14, 2013 | 18.72 | 18.72 | 18.50 | 18.50 | 20,268 | -0.02(-0.08%) |
Nov 12, 2013 | 18.50 | 18.61 | 18.50 | 18.52 | 4,914 | +0.00(+0.03%) |
Nov 11, 2013 | 18.73 | 18.73 | 18.50 | 18.51 | 8,315 | +0.00(+0.00%) |
Nov 08, 2013 | 18.55 | 18.61 | 18.50 | 18.51 | 6,929 | -0.05(-0.27%) |
Nov 07, 2013 | 18.51 | 18.79 | 18.50 | 18.56 | 15,072 | +0.04(+0.22%) |
Nov 06, 2013 | 18.51 | 18.55 | 18.42 | 18.52 | 53,857 | +0.07(+0.38%) |
Nov 05, 2013 | 18.42 | 18.51 | 18.40 | 18.45 | 22,881 | -0.06(-0.32%) |
Nov 04, 2013 | 18.43 | 18.59 | 18.24 | 18.51 | 25,151 | -0.01(-0.05%) |