Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.35 | 18.64 | 18.26 | 18.41 | 984,702 | -0.23(-1.23%) |
Jan 30, 2014 | 18.28 | 18.95 | 18.14 | 18.64 | 559,172 | +0.63(+3.50%) |
Jan 29, 2014 | 18.08 | 18.36 | 17.94 | 18.01 | 468,701 | -0.24(-1.32%) |
Jan 28, 2014 | 18.03 | 18.30 | 17.95 | 18.25 | 521,164 | +0.25(+1.39%) |
Jan 27, 2014 | 18.00 | 18.08 | 17.46 | 18.00 | 1,042,435 | -0.25(-1.37%) |
Jan 24, 2014 | 19.65 | 19.65 | 18.18 | 18.25 | 1,156,552 | -1.70(-8.52%) |
Jan 23, 2014 | 17.80 | 20.37 | 17.80 | 19.95 | 2,508,735 | +1.55(+8.42%) |
Jan 22, 2014 | 17.99 | 18.53 | 17.80 | 18.40 | 1,600,157 | -0.30(-1.60%) |
Jan 21, 2014 | 19.34 | 19.40 | 18.64 | 18.70 | 586,279 | -0.40(-2.09%) |
Jan 17, 2014 | 19.32 | 19.10 | 19.10 | 19.10 | 436,300 | -0.32(-1.65%) |
Jan 16, 2014 | 19.13 | 19.50 | 19.13 | 19.42 | 294,703 | +0.17(+0.88%) |
Jan 15, 2014 | 18.90 | 19.45 | 18.90 | 19.25 | 578,589 | +0.35(+1.85%) |
Jan 14, 2014 | 18.91 | 19.00 | 18.25 | 18.90 | 519,883 | +0.01(+0.05%) |
Jan 13, 2014 | 20.25 | 20.70 | 18.77 | 18.89 | 1,162,101 | -2.05(-9.79%) |
Jan 10, 2014 | 20.93 | 21.03 | 20.62 | 20.94 | 202,598 | +0.07(+0.34%) |
Jan 09, 2014 | 20.76 | 21.02 | 20.68 | 20.87 | 305,668 | +0.20(+0.97%) |
Jan 08, 2014 | 20.53 | 20.87 | 20.34 | 20.67 | 371,129 | +0.07(+0.34%) |
Jan 07, 2014 | 20.05 | 20.63 | 20.05 | 20.60 | 287,316 | +0.54(+2.69%) |
Jan 06, 2014 | 20.90 | 20.90 | 20.05 | 20.06 | 410,967 | -0.84(-4.02%) |
Jan 03, 2014 | 20.75 | 21.07 | 20.58 | 20.90 | 252,018 | +0.16(+0.77%) |
Jan 02, 2014 | 21.04 | 21.04 | 20.62 | 20.74 | 362,603 | -0.32(-1.52%) |
Dec 31, 2013 | 21.13 | 21.06 | 21.06 | 21.06 | 344,300 | -0.10(-0.47%) |
Dec 30, 2013 | 21.18 | 21.35 | 21.11 | 21.16 | 431,190 | -0.10(-0.47%) |
Dec 27, 2013 | 21.22 | 21.40 | 21.06 | 21.26 | 272,036 | +0.04(+0.19%) |
Dec 26, 2013 | 21.21 | 21.23 | 20.97 | 21.22 | 568,341 | +0.05(+0.24%) |
Dec 24, 2013 | 21.14 | 21.36 | 21.01 | 21.17 | 165,052 | +0.05(+0.24%) |
Dec 23, 2013 | 20.70 | 21.21 | 20.37 | 21.12 | 399,900 | +0.54(+2.62%) |
Dec 20, 2013 | 20.64 | 20.99 | 20.29 | 20.58 | 1,034,053 | -0.03(-0.15%) |
Dec 19, 2013 | 21.07 | 21.15 | 20.60 | 20.61 | 381,099 | -0.34(-1.62%) |
Dec 18, 2013 | 20.85 | 21.13 | 20.58 | 20.95 | 377,898 | +0.02(+0.10%) |
Dec 17, 2013 | 20.93 | 20.99 | 20.64 | 20.93 | 394,748 | +0.04(+0.19%) |
Dec 16, 2013 | 20.84 | 21.00 | 20.64 | 20.89 | 300,082 | +0.10(+0.48%) |
Dec 13, 2013 | 21.11 | 21.40 | 20.76 | 20.79 | 410,525 | -0.21(-1.00%) |
Dec 12, 2013 | 20.89 | 21.25 | 20.66 | 21.00 | 705,916 | +0.01(+0.05%) |
Dec 11, 2013 | 21.48 | 21.62 | 20.88 | 20.99 | 390,089 | -0.65(-3.00%) |
Dec 10, 2013 | 21.89 | 22.22 | 21.44 | 21.64 | 458,630 | -0.54(-2.43%) |
Dec 09, 2013 | 22.09 | 22.32 | 21.87 | 22.18 | 414,308 | +0.09(+0.41%) |
Dec 06, 2013 | 22.38 | 22.51 | 21.88 | 22.09 | 0 | -0.16(-0.72%) |
Dec 05, 2013 | 22.38 | 22.44 | 22.12 | 22.25 | 0 | -0.16(-0.71%) |
Dec 04, 2013 | 22.37 | 22.58 | 22.12 | 22.41 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 22.07 | 22.49 | 22.07 | 22.41 | 660,610 | +0.16(+0.72%) |
Dec 02, 2013 | 23.31 | 23.34 | 22.24 | 22.25 | 641,077 | -1.11(-4.75%) |
Nov 29, 2013 | 23.37 | 23.44 | 23.28 | 23.36 | 0 | +0.10(+0.43%) |
Nov 27, 2013 | 23.08 | 23.26 | 23.01 | 23.26 | 0 | +0.23(+1.00%) |
Nov 26, 2013 | 23.06 | 23.16 | 22.86 | 23.03 | 0 | +0.06(+0.26%) |
Nov 25, 2013 | 22.65 | 23.02 | 22.56 | 22.97 | 366,533 | +0.32(+1.41%) |
Nov 22, 2013 | 22.62 | 22.79 | 22.39 | 22.65 | 0 | +0.12(+0.53%) |
Nov 21, 2013 | 22.05 | 22.60 | 22.00 | 22.53 | 447,520 | -0.07(-0.31%) |
Nov 20, 2013 | 22.69 | 22.93 | 22.51 | 22.60 | 0 | -0.02(-0.09%) |
Nov 19, 2013 | 22.65 | 22.81 | 22.43 | 22.62 | 283,599 | -0.08(-0.35%) |
Nov 18, 2013 | 23.24 | 23.24 | 22.65 | 22.70 | 0 | -0.42(-1.82%) |
Nov 15, 2013 | 22.78 | 23.20 | 22.64 | 23.12 | 0 | +0.33(+1.45%) |
Nov 14, 2013 | 22.84 | 23.00 | 22.75 | 22.79 | 241,497 | -0.11(-0.48%) |
Nov 13, 2013 | 23.04 | 23.37 | 22.87 | 22.90 | 0 | -0.34(-1.46%) |
Nov 12, 2013 | 23.26 | 23.35 | 23.00 | 23.24 | 0 | -0.15(-0.64%) |
Nov 11, 2013 | 23.45 | 23.66 | 23.23 | 23.39 | 0 | -0.14(-0.59%) |
Nov 08, 2013 | 23.04 | 23.56 | 23.00 | 23.53 | 0 | +0.53(+2.30%) |
Nov 07, 2013 | 23.56 | 23.80 | 22.99 | 23.00 | 292,703 | -0.49(-2.09%) |
Nov 06, 2013 | 24.11 | 24.13 | 23.48 | 23.49 | 476,692 | -0.42(-1.76%) |
Nov 05, 2013 | 23.40 | 24.00 | 23.14 | 23.91 | 796,782 | +0.45(+1.92%) |
Nov 04, 2013 | 23.40 | 23.86 | 23.23 | 23.46 | 421,410 | +0.06(+0.26%) |