Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.94 | 21.18 | 20.91 | 20.97 | 0 | -0.48(-2.21%) |
Jan 30, 2014 | 21.50 | 21.50 | 21.25 | 21.45 | 37,424 | +0.09(+0.40%) |
Jan 29, 2014 | 21.26 | 21.53 | 21.08 | 21.36 | 19,762 | -0.19(-0.88%) |
Jan 28, 2014 | 21.36 | 21.64 | 21.36 | 21.55 | 22,458 | +0.39(+1.84%) |
Jan 27, 2014 | 21.29 | 21.34 | 21.00 | 21.16 | 60,635 | +0.07(+0.33%) |
Jan 24, 2014 | 21.34 | 21.34 | 21.09 | 21.09 | 0 | -0.68(-3.12%) |
Jan 23, 2014 | 21.67 | 21.77 | 21.57 | 21.77 | 24,692 | -0.04(-0.18%) |
Jan 22, 2014 | 21.83 | 21.84 | 21.67 | 21.81 | 141,052 | -0.55(-2.48%) |
Jan 21, 2014 | 22.01 | 22.47 | 22.01 | 22.36 | 125,343 | +0.39(+1.80%) |
Jan 17, 2014 | 21.97 | 21.97 | 21.97 | 0 | +0.24(+1.10%) | |
Jan 16, 2014 | 21.72 | 21.83 | 21.65 | 21.73 | 32,592 | -0.10(-0.46%) |
Jan 15, 2014 | 21.67 | 21.83 | 21.71 | 21.83 | 22,123 | +0.16(+0.74%) |
Jan 14, 2014 | 21.59 | 21.70 | 21.56 | 21.67 | 14,463 | +0.07(+0.32%) |
Jan 13, 2014 | 21.45 | 21.64 | 21.21 | 21.60 | 49,685 | +0.23(+1.08%) |
Jan 10, 2014 | 21.35 | 21.40 | 21.22 | 21.37 | 22,559 | +0.22(+1.04%) |
Jan 09, 2014 | 21.14 | 21.20 | 20.95 | 21.15 | 23,423 | +0.26(+1.24%) |
Jan 08, 2014 | 20.70 | 20.92 | 20.67 | 20.89 | 9,795 | +0.31(+1.51%) |
Jan 07, 2014 | 20.58 | 20.58 | 20.50 | 20.58 | 7,863 | -0.05(-0.24%) |
Jan 06, 2014 | 20.68 | 20.68 | 20.50 | 20.63 | 31,107 | +0.03(+0.15%) |
Jan 03, 2014 | 20.71 | 20.75 | 20.60 | 20.60 | 0 | -0.17(-0.82%) |
Jan 02, 2014 | 20.82 | 20.83 | 20.68 | 20.77 | 20,716 | -0.58(-2.72%) |
Dec 31, 2013 | 21.35 | 21.35 | 21.35 | 0 | +0.15(+0.71%) | |
Dec 30, 2013 | 21.22 | 21.28 | 21.13 | 21.20 | 50,171 | +0.11(+0.52%) |
Dec 27, 2013 | 21.04 | 21.11 | 21.02 | 21.09 | 14,609 | +0.05(+0.24%) |
Dec 26, 2013 | 20.85 | 21.04 | 20.81 | 21.04 | 15,843 | +0.20(+0.96%) |
Dec 24, 2013 | 20.63 | 20.85 | 20.63 | 20.84 | 0 | +0.17(+0.82%) |
Dec 23, 2013 | 20.75 | 20.80 | 20.62 | 20.67 | 45,840 | +0.17(+0.83%) |
Dec 20, 2013 | 20.32 | 20.50 | 20.29 | 20.50 | 0 | +0.09(+0.43%) |
Dec 19, 2013 | 20.45 | 20.52 | 20.34 | 20.41 | 399,132 | -0.24(-1.15%) |
Dec 18, 2013 | 20.43 | 20.74 | 20.33 | 20.65 | 32,888 | +0.10(+0.49%) |
Dec 17, 2013 | 20.60 | 20.63 | 20.48 | 20.55 | 28,081 | -0.34(-1.63%) |
Dec 16, 2013 | 20.85 | 20.99 | 20.81 | 20.89 | 42,293 | +0.09(+0.42%) |
Dec 13, 2013 | 20.84 | 20.86 | 20.69 | 20.80 | 0 | +0.14(+0.69%) |
Dec 12, 2013 | 20.62 | 20.71 | 20.61 | 20.66 | 18,004 | -0.06(-0.29%) |
Dec 11, 2013 | 20.95 | 21.09 | 20.72 | 20.72 | 18,415 | -0.11(-0.53%) |
Dec 10, 2013 | 20.98 | 21.02 | 20.80 | 20.83 | 39,324 | -0.32(-1.49%) |
Dec 09, 2013 | 21.19 | 21.19 | 21.10 | 21.14 | 15,200 | -0.04(-0.17%) |
Dec 06, 2013 | 21.14 | 21.24 | 21.06 | 21.18 | 22,023 | +0.19(+0.91%) |
Dec 05, 2013 | 21.03 | 21.05 | 20.88 | 20.99 | 14,530 | -0.01(-0.05%) |
Dec 04, 2013 | 20.95 | 21.08 | 20.85 | 21.00 | 29,751 | -0.16(-0.76%) |
Dec 03, 2013 | 21.25 | 21.26 | 21.06 | 21.16 | 18,291 | -0.29(-1.35%) |
Dec 02, 2013 | 21.58 | 21.61 | 21.45 | 21.45 | 16,533 | -0.22(-1.02%) |
Nov 29, 2013 | 21.79 | 21.79 | 21.67 | 21.67 | 13,387 | -0.10(-0.46%) |
Nov 27, 2013 | 21.73 | 21.78 | 21.63 | 21.77 | 33,544 | +0.08(+0.37%) |
Nov 26, 2013 | 21.77 | 21.83 | 21.60 | 21.69 | 47,918 | -0.06(-0.28%) |
Nov 25, 2013 | 21.69 | 21.76 | 21.65 | 21.75 | 19,397 | -0.12(-0.55%) |
Nov 22, 2013 | 21.76 | 21.87 | 21.72 | 21.87 | 13,532 | +0.59(+2.76%) |
Nov 21, 2013 | 21.24 | 21.31 | 21.15 | 21.28 | 21,752 | -0.19(-0.87%) |
Nov 20, 2013 | 21.74 | 21.84 | 21.44 | 21.47 | 139,062 | -0.23(-1.06%) |
Nov 19, 2013 | 21.57 | 21.77 | 21.57 | 21.70 | 24,223 | +0.01(+0.05%) |
Nov 18, 2013 | 21.95 | 21.95 | 21.69 | 21.69 | 20,160 | +0.29(+1.36%) |
Nov 15, 2013 | 21.46 | 21.46 | 21.28 | 21.40 | 13,816 | +0.26(+1.23%) |
Nov 14, 2013 | 21.05 | 21.15 | 21.05 | 21.14 | 17,910 | +0.01(+0.05%) |
Nov 12, 2013 | 21.10 | 21.16 | 21.03 | 21.13 | 12,635 | +0.06(+0.28%) |
Nov 11, 2013 | 21.11 | 21.16 | 20.99 | 21.07 | 11,213 | +0.07(+0.33%) |
Nov 08, 2013 | 20.84 | 21.02 | 20.79 | 21.00 | 14,384 | +0.12(+0.57%) |
Nov 07, 2013 | 21.20 | 21.20 | 20.72 | 20.88 | 11,873 | +0.12(+0.58%) |
Nov 06, 2013 | 20.80 | 20.86 | 20.67 | 20.76 | 19,349 | +0.12(+0.58%) |
Nov 05, 2013 | 20.65 | 20.65 | 20.51 | 20.64 | 26,283 | -0.42(-1.99%) |
Nov 04, 2013 | 20.91 | 21.06 | 20.84 | 21.06 | 59,992 | +0.33(+1.59%) |