Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.61 | 23.76 | 23.34 | 23.36 | 79,107 | -0.47(-1.97%) |
Jan 30, 2014 | 23.97 | 24.30 | 23.83 | 23.83 | 89,421 | +0.08(+0.34%) |
Jan 29, 2014 | 23.96 | 24.12 | 23.71 | 23.75 | 74,819 | -0.33(-1.37%) |
Jan 28, 2014 | 23.78 | 24.14 | 23.69 | 24.08 | 126,865 | +0.39(+1.65%) |
Jan 27, 2014 | 23.87 | 24.15 | 23.32 | 23.69 | 87,436 | -0.24(-1.00%) |
Jan 24, 2014 | 24.43 | 24.68 | 23.55 | 23.93 | 74,227 | -0.62(-2.53%) |
Jan 23, 2014 | 24.74 | 24.74 | 24.15 | 24.55 | 156,315 | -0.19(-0.77%) |
Jan 22, 2014 | 24.66 | 24.74 | 24.48 | 24.74 | 71,195 | +0.24(+0.98%) |
Jan 21, 2014 | 24.34 | 24.77 | 24.25 | 24.50 | 103,356 | +0.38(+1.58%) |
Jan 17, 2014 | 24.36 | 24.12 | 24.12 | 24.12 | 105,200 | -0.22(-0.90%) |
Jan 16, 2014 | 24.70 | 24.70 | 24.29 | 24.34 | 150,289 | -0.16(-0.65%) |
Jan 15, 2014 | 24.79 | 25.06 | 24.40 | 24.50 | 192,060 | -0.29(-1.17%) |
Jan 14, 2014 | 24.92 | 25.23 | 24.73 | 24.79 | 144,279 | -0.18(-0.72%) |
Jan 13, 2014 | 24.70 | 25.20 | 24.70 | 24.97 | 254,540 | +0.17(+0.69%) |
Jan 10, 2014 | 24.69 | 24.90 | 24.46 | 24.80 | 304,861 | +0.57(+2.35%) |
Jan 09, 2014 | 23.81 | 24.60 | 23.08 | 24.23 | 562,527 | +1.79(+7.98%) |
Jan 08, 2014 | 21.51 | 22.57 | 21.50 | 22.44 | 448,130 | +0.99(+4.62%) |
Jan 07, 2014 | 21.73 | 21.89 | 21.18 | 21.45 | 129,291 | +0.64(+3.08%) |
Jan 06, 2014 | 20.93 | 20.98 | 20.64 | 20.81 | 95,677 | -0.14(-0.67%) |
Jan 03, 2014 | 20.94 | 21.05 | 20.85 | 20.95 | 56,701 | +0.00(+0.00%) |
Jan 02, 2014 | 20.89 | 21.00 | 20.59 | 20.95 | 87,745 | +0.07(+0.34%) |
Dec 31, 2013 | 20.92 | 20.88 | 20.88 | 20.88 | 121,600 | +0.05(+0.24%) |
Dec 30, 2013 | 20.86 | 21.03 | 20.80 | 20.83 | 56,701 | +0.02(+0.10%) |
Dec 27, 2013 | 20.94 | 21.09 | 20.56 | 20.81 | 95,576 | -0.16(-0.76%) |
Dec 26, 2013 | 20.63 | 20.99 | 20.63 | 20.97 | 71,944 | +0.42(+2.04%) |
Dec 24, 2013 | 20.65 | 20.80 | 20.47 | 20.55 | 40,970 | -0.10(-0.48%) |
Dec 23, 2013 | 20.01 | 20.68 | 19.88 | 20.65 | 70,297 | +0.66(+3.30%) |
Dec 20, 2013 | 19.88 | 20.05 | 19.48 | 19.99 | 304,211 | +0.04(+0.20%) |
Dec 19, 2013 | 20.01 | 20.04 | 19.81 | 19.95 | 122,600 | -0.14(-0.70%) |
Dec 18, 2013 | 20.02 | 20.20 | 19.81 | 20.09 | 148,227 | +0.04(+0.20%) |
Dec 17, 2013 | 20.05 | 20.07 | 19.87 | 20.05 | 50,356 | +0.06(+0.30%) |
Dec 16, 2013 | 19.80 | 20.05 | 19.79 | 19.99 | 106,306 | +0.18(+0.91%) |
Dec 13, 2013 | 19.70 | 19.93 | 19.51 | 19.81 | 52,902 | +0.21(+1.07%) |
Dec 12, 2013 | 19.54 | 19.69 | 19.40 | 19.60 | 79,548 | +0.02(+0.10%) |
Dec 11, 2013 | 19.82 | 19.92 | 19.40 | 19.58 | 71,775 | -0.27(-1.36%) |
Dec 10, 2013 | 20.43 | 20.48 | 19.80 | 19.85 | 47,448 | -0.16(-0.80%) |
Dec 09, 2013 | 20.06 | 20.42 | 19.89 | 20.01 | 149,967 | -0.06(-0.30%) |
Dec 06, 2013 | 20.02 | 20.17 | 19.95 | 20.07 | 41,080 | +0.22(+1.11%) |
Dec 05, 2013 | 19.80 | 20.00 | 19.61 | 19.85 | 45,250 | +0.11(+0.56%) |
Dec 04, 2013 | 19.74 | 19.96 | 19.63 | 19.74 | 87,686 | -0.02(-0.10%) |
Dec 03, 2013 | 19.85 | 19.96 | 19.65 | 19.76 | 82,811 | -0.17(-0.85%) |
Dec 02, 2013 | 20.09 | 20.19 | 19.55 | 19.93 | 120,947 | -0.12(-0.60%) |
Nov 29, 2013 | 20.17 | 20.17 | 20.02 | 20.05 | 22,377 | +0.00(+0.00%) |
Nov 27, 2013 | 20.13 | 20.31 | 19.89 | 20.05 | 109,934 | -0.14(-0.69%) |
Nov 26, 2013 | 19.95 | 20.33 | 19.85 | 20.19 | 147,009 | +0.21(+1.05%) |
Nov 25, 2013 | 19.65 | 20.10 | 19.60 | 19.98 | 74,469 | +0.33(+1.68%) |
Nov 22, 2013 | 19.57 | 19.74 | 19.46 | 19.65 | 103,862 | +0.06(+0.31%) |
Nov 21, 2013 | 19.63 | 19.84 | 19.44 | 19.59 | 163,234 | -0.02(-0.10%) |
Nov 20, 2013 | 19.95 | 19.98 | 19.55 | 19.61 | 171,646 | -0.23(-1.16%) |
Nov 19, 2013 | 19.86 | 20.12 | 19.76 | 19.84 | 124,588 | -0.05(-0.25%) |
Nov 18, 2013 | 19.67 | 20.13 | 19.61 | 19.89 | 301,904 | +0.30(+1.53%) |
Nov 15, 2013 | 19.00 | 19.64 | 18.98 | 19.59 | 156,257 | +0.56(+2.94%) |
Nov 14, 2013 | 18.98 | 19.40 | 18.89 | 19.03 | 295,269 | -0.12(-0.63%) |
Nov 12, 2013 | 18.67 | 19.25 | 18.67 | 19.15 | 200,324 | +0.47(+2.52%) |
Nov 11, 2013 | 18.61 | 18.79 | 18.56 | 18.68 | 99,121 | +0.16(+0.86%) |
Nov 08, 2013 | 17.80 | 18.76 | 17.74 | 18.52 | 261,658 | +0.73(+4.10%) |
Nov 07, 2013 | 18.08 | 18.20 | 17.78 | 17.79 | 126,147 | -0.23(-1.28%) |
Nov 06, 2013 | 18.33 | 18.38 | 17.90 | 18.02 | 50,916 | -0.29(-1.58%) |
Nov 05, 2013 | 18.49 | 18.55 | 18.31 | 18.31 | 32,064 | -0.21(-1.13%) |
Nov 04, 2013 | 18.36 | 18.77 | 18.33 | 18.52 | 79,287 | +0.14(+0.76%) |