Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.41 | 21.00 | 20.38 | 20.90 | 688,981 | +0.25(+1.19%) |
Jan 30, 2014 | 20.63 | 20.85 | 20.52 | 20.65 | 512,794 | +0.16(+0.80%) |
Jan 29, 2014 | 20.73 | 20.77 | 20.23 | 20.49 | 544,719 | -0.30(-1.45%) |
Jan 28, 2014 | 20.26 | 20.84 | 20.26 | 20.79 | 812,124 | +0.53(+2.61%) |
Jan 27, 2014 | 20.35 | 20.52 | 20.13 | 20.26 | 553,810 | -0.03(-0.14%) |
Jan 24, 2014 | 20.26 | 20.48 | 20.12 | 20.29 | 804,798 | -0.01(-0.04%) |
Jan 23, 2014 | 20.41 | 20.43 | 20.16 | 20.30 | 906,264 | -0.19(-0.93%) |
Jan 22, 2014 | 20.46 | 20.62 | 20.33 | 20.49 | 440,865 | +0.05(+0.27%) |
Jan 21, 2014 | 20.35 | 20.59 | 20.23 | 20.43 | 799,347 | +0.12(+0.58%) |
Jan 17, 2014 | 20.34 | 20.32 | 20.32 | 20.32 | 486,699 | -0.08(-0.40%) |
Jan 16, 2014 | 19.94 | 20.42 | 19.88 | 20.40 | 490,181 | +0.15(+0.77%) |
Jan 15, 2014 | 20.03 | 20.35 | 20.03 | 20.24 | 381,315 | +0.21(+1.05%) |
Jan 14, 2014 | 19.95 | 20.09 | 19.81 | 20.03 | 294,602 | +0.16(+0.78%) |
Jan 13, 2014 | 19.75 | 19.90 | 19.65 | 19.88 | 532,690 | +0.11(+0.55%) |
Jan 10, 2014 | 19.60 | 19.97 | 19.50 | 19.77 | 818,058 | +0.15(+0.74%) |
Jan 09, 2014 | 19.68 | 19.68 | 19.37 | 19.62 | 373,399 | +0.02(+0.09%) |
Jan 08, 2014 | 19.65 | 19.73 | 19.36 | 19.60 | 427,759 | -0.07(-0.37%) |
Jan 07, 2014 | 19.65 | 19.85 | 19.56 | 19.68 | 575,326 | +0.03(+0.14%) |
Jan 06, 2014 | 19.78 | 19.90 | 19.62 | 19.65 | 445,569 | -0.03(-0.14%) |
Jan 03, 2014 | 19.40 | 19.88 | 19.40 | 19.68 | 513,994 | +0.33(+1.70%) |
Jan 02, 2014 | 19.37 | 19.44 | 19.01 | 19.35 | 412,641 | -0.08(-0.42%) |
Dec 31, 2013 | 19.51 | 19.43 | 19.43 | 19.43 | 524,644 | -0.11(-0.56%) |
Dec 30, 2013 | 19.41 | 19.60 | 19.33 | 19.54 | 331,337 | +0.10(+0.52%) |
Dec 27, 2013 | 19.54 | 19.54 | 19.27 | 19.44 | 237,327 | -0.03(-0.14%) |
Dec 26, 2013 | 19.43 | 19.66 | 19.34 | 19.47 | 353,614 | -0.01(-0.05%) |
Dec 24, 2013 | 19.40 | 19.55 | 19.32 | 19.48 | 256,505 | +0.06(+0.33%) |
Dec 23, 2013 | 19.60 | 19.65 | 19.39 | 19.41 | 336,796 | -0.11(-0.56%) |
Dec 20, 2013 | 19.28 | 19.52 | 19.15 | 19.52 | 876,221 | +0.24(+1.23%) |
Dec 19, 2013 | 19.76 | 19.76 | 19.25 | 19.29 | 341,786 | -0.56(-2.80%) |
Dec 18, 2013 | 19.43 | 19.86 | 19.09 | 19.84 | 479,928 | +0.38(+1.97%) |
Dec 17, 2013 | 19.29 | 19.52 | 19.16 | 19.46 | 703,562 | +0.23(+1.19%) |
Dec 16, 2013 | 19.25 | 19.47 | 19.11 | 19.23 | 467,141 | +0.00(+0.00%) |
Dec 13, 2013 | 19.19 | 19.47 | 19.09 | 19.23 | 422,206 | +0.10(+0.52%) |
Dec 12, 2013 | 19.36 | 19.43 | 19.06 | 19.13 | 494,549 | -0.30(-1.55%) |
Dec 11, 2013 | 19.95 | 19.95 | 19.40 | 19.43 | 652,220 | -0.55(-2.74%) |
Dec 10, 2013 | 20.03 | 20.25 | 19.87 | 19.98 | 430,012 | -0.05(-0.23%) |
Dec 09, 2013 | 19.84 | 20.13 | 19.67 | 20.02 | 426,082 | +0.16(+0.78%) |
Dec 06, 2013 | 20.00 | 20.15 | 19.76 | 19.87 | 254,281 | +0.05(+0.28%) |
Dec 05, 2013 | 19.69 | 19.90 | 19.51 | 19.81 | 264,212 | +0.05(+0.28%) |
Dec 04, 2013 | 19.63 | 19.98 | 19.48 | 19.76 | 315,786 | -0.06(-0.32%) |
Dec 03, 2013 | 19.84 | 19.96 | 19.70 | 19.82 | 299,161 | -0.04(-0.18%) |
Dec 02, 2013 | 20.17 | 20.19 | 19.81 | 19.86 | 729,157 | -0.32(-1.58%) |
Nov 29, 2013 | 20.52 | 20.52 | 20.14 | 20.18 | 237,061 | -0.26(-1.29%) |
Nov 27, 2013 | 20.12 | 20.45 | 19.97 | 20.44 | 670,250 | +0.39(+1.96%) |
Nov 26, 2013 | 20.30 | 20.30 | 19.90 | 20.05 | 1,058,651 | -0.24(-1.17%) |
Nov 25, 2013 | 20.38 | 20.41 | 20.16 | 20.29 | 280,688 | -0.09(-0.45%) |
Nov 22, 2013 | 20.33 | 20.43 | 20.17 | 20.38 | 372,300 | +0.02(+0.09%) |
Nov 21, 2013 | 20.22 | 20.50 | 20.06 | 20.36 | 441,712 | +0.22(+1.09%) |
Nov 20, 2013 | 20.22 | 20.47 | 20.07 | 20.14 | 364,156 | -0.05(-0.27%) |
Nov 19, 2013 | 20.43 | 20.43 | 20.09 | 20.20 | 314,119 | -0.29(-1.42%) |
Nov 18, 2013 | 20.54 | 20.74 | 20.41 | 20.49 | 448,803 | -0.07(-0.36%) |
Nov 15, 2013 | 20.57 | 20.82 | 20.53 | 20.56 | 514,431 | -0.05(-0.22%) |
Nov 14, 2013 | 20.74 | 20.89 | 20.59 | 20.61 | 384,253 | -0.09(-0.44%) |
Nov 13, 2013 | 20.34 | 20.71 | 20.15 | 20.70 | 530,955 | +0.29(+1.43%) |
Nov 12, 2013 | 20.54 | 20.71 | 20.15 | 20.41 | 477,264 | -0.15(-0.71%) |
Nov 11, 2013 | 20.57 | 20.81 | 20.48 | 20.55 | 406,389 | -0.09(-0.44%) |
Nov 08, 2013 | 21.05 | 21.05 | 20.36 | 20.64 | 566,563 | -0.47(-2.22%) |
Nov 07, 2013 | 21.33 | 21.53 | 21.06 | 21.11 | 623,451 | -0.18(-0.84%) |
Nov 06, 2013 | 21.25 | 21.41 | 21.05 | 21.29 | 399,328 | +0.11(+0.51%) |
Nov 05, 2013 | 21.67 | 21.70 | 21.14 | 21.18 | 415,083 | -0.55(-2.53%) |
Nov 04, 2013 | 21.75 | 21.80 | 21.43 | 21.73 | 623,953 | +0.08(+0.37%) |