Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.12 | 22.38 | 21.82 | 21.85 | 98,225 | -0.57(-2.54%) |
Jan 30, 2014 | 22.26 | 22.56 | 21.92 | 22.42 | 69,700 | +0.37(+1.67%) |
Jan 29, 2014 | 22.42 | 22.56 | 21.99 | 22.05 | 104,936 | -0.50(-2.23%) |
Jan 28, 2014 | 22.69 | 22.69 | 22.26 | 22.56 | 107,942 | -0.03(-0.15%) |
Jan 27, 2014 | 22.93 | 22.98 | 22.56 | 22.59 | 69,174 | -0.20(-0.88%) |
Jan 24, 2014 | 23.16 | 23.29 | 22.62 | 22.79 | 89,782 | -0.60(-2.58%) |
Jan 23, 2014 | 23.26 | 23.52 | 22.96 | 23.39 | 114,448 | +0.03(+0.14%) |
Jan 22, 2014 | 23.33 | 23.56 | 23.09 | 23.36 | 73,247 | +0.10(+0.43%) |
Jan 21, 2014 | 23.66 | 23.75 | 23.19 | 23.26 | 100,785 | -0.07(-0.29%) |
Jan 17, 2014 | 23.36 | 23.33 | 23.33 | 23.33 | 51,094 | +0.07(+0.29%) |
Jan 16, 2014 | 23.56 | 23.56 | 23.09 | 23.26 | 43,710 | -0.27(-1.14%) |
Jan 15, 2014 | 23.39 | 23.76 | 23.17 | 23.53 | 128,654 | +0.13(+0.57%) |
Jan 14, 2014 | 23.39 | 23.53 | 23.19 | 23.39 | 61,315 | +0.03(+0.14%) |
Jan 13, 2014 | 23.59 | 23.63 | 23.16 | 23.36 | 83,946 | -0.27(-1.13%) |
Jan 10, 2014 | 23.93 | 24.04 | 23.46 | 23.63 | 74,496 | -0.23(-0.98%) |
Jan 09, 2014 | 23.80 | 24.00 | 23.49 | 23.86 | 63,840 | +0.23(+0.99%) |
Jan 08, 2014 | 23.69 | 23.91 | 23.49 | 23.63 | 65,773 | -0.13(-0.56%) |
Jan 07, 2014 | 23.56 | 24.00 | 23.54 | 23.76 | 54,482 | +0.20(+0.85%) |
Jan 06, 2014 | 23.90 | 24.20 | 23.49 | 23.56 | 91,507 | -0.30(-1.26%) |
Jan 03, 2014 | 24.00 | 24.40 | 23.76 | 23.86 | 45,115 | +0.00(+0.00%) |
Jan 02, 2014 | 24.03 | 24.53 | 23.53 | 23.86 | 89,821 | -0.17(-0.70%) |
Dec 31, 2013 | 24.26 | 24.03 | 24.03 | 24.03 | 72,369 | -0.27(-1.10%) |
Dec 30, 2013 | 24.50 | 24.60 | 24.13 | 24.30 | 34,601 | -0.30(-1.22%) |
Dec 27, 2013 | 25.00 | 25.07 | 24.26 | 24.60 | 55,750 | -0.27(-1.08%) |
Dec 26, 2013 | 24.73 | 25.00 | 24.51 | 24.87 | 93,267 | +0.20(+0.81%) |
Dec 24, 2013 | 24.56 | 24.93 | 24.33 | 24.67 | 31,071 | +0.03(+0.14%) |
Dec 23, 2013 | 24.40 | 24.63 | 24.26 | 24.63 | 64,478 | +0.40(+1.66%) |
Dec 20, 2013 | 23.76 | 24.36 | 23.46 | 24.23 | 235,851 | +0.60(+2.55%) |
Dec 19, 2013 | 23.66 | 23.96 | 23.59 | 23.63 | 88,732 | -0.10(-0.42%) |
Dec 18, 2013 | 23.56 | 23.83 | 23.33 | 23.73 | 118,688 | +0.27(+1.14%) |
Dec 17, 2013 | 23.66 | 23.66 | 22.97 | 23.46 | 61,895 | -0.20(-0.85%) |
Dec 16, 2013 | 23.39 | 23.68 | 22.56 | 23.66 | 98,795 | +0.33(+1.43%) |
Dec 13, 2013 | 23.26 | 23.49 | 23.06 | 23.33 | 77,365 | +0.03(+0.14%) |
Dec 12, 2013 | 23.33 | 23.59 | 23.23 | 23.29 | 106,898 | +0.07(+0.29%) |
Dec 11, 2013 | 23.86 | 23.86 | 23.13 | 23.23 | 197,741 | -0.54(-2.25%) |
Dec 10, 2013 | 23.96 | 23.96 | 23.43 | 23.76 | 139,604 | -0.17(-0.70%) |
Dec 09, 2013 | 24.26 | 24.26 | 23.80 | 23.93 | 63,099 | -0.23(-0.97%) |
Dec 06, 2013 | 24.06 | 24.33 | 24.06 | 24.16 | 0 | +0.27(+1.12%) |
Dec 05, 2013 | 23.96 | 24.10 | 23.83 | 23.90 | 0 | -0.07(-0.28%) |
Dec 04, 2013 | 23.80 | 24.16 | 23.43 | 23.96 | 0 | +0.15(+0.64%) |
Dec 03, 2013 | 24.54 | 24.74 | 23.74 | 23.81 | 0 | -0.83(-3.36%) |
Dec 02, 2013 | 25.20 | 25.34 | 24.61 | 24.64 | 128,602 | -0.56(-2.24%) |
Nov 29, 2013 | 25.27 | 25.43 | 24.98 | 25.20 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 24.84 | 25.20 | 24.71 | 25.20 | 0 | +0.33(+1.33%) |
Nov 26, 2013 | 24.80 | 24.87 | 24.54 | 24.87 | 0 | +0.17(+0.67%) |
Nov 25, 2013 | 24.44 | 24.87 | 24.24 | 24.71 | 85,346 | +0.40(+1.64%) |
Nov 22, 2013 | 24.21 | 24.87 | 23.88 | 24.31 | 0 | +0.17(+0.69%) |
Nov 21, 2013 | 23.58 | 24.27 | 23.45 | 24.14 | 115,172 | +0.66(+2.82%) |
Nov 20, 2013 | 23.38 | 23.54 | 23.08 | 23.48 | 0 | +0.10(+0.43%) |
Nov 19, 2013 | 23.21 | 23.48 | 23.08 | 23.38 | 111,614 | +0.23(+1.00%) |
Nov 18, 2013 | 22.68 | 23.38 | 22.58 | 23.15 | 0 | +0.50(+2.20%) |
Nov 15, 2013 | 22.68 | 22.77 | 22.45 | 22.65 | 0 | -0.07(-0.29%) |
Nov 14, 2013 | 22.48 | 22.75 | 22.42 | 22.72 | 67,716 | +0.17(+0.74%) |
Nov 13, 2013 | 22.48 | 22.55 | 22.15 | 22.55 | 0 | +0.03(+0.15%) |
Nov 12, 2013 | 22.45 | 22.52 | 22.25 | 22.52 | 0 | +0.07(+0.30%) |
Nov 11, 2013 | 22.45 | 22.58 | 22.32 | 22.45 | 0 | -0.10(-0.44%) |
Nov 08, 2013 | 21.95 | 22.81 | 21.95 | 22.55 | 0 | +0.60(+2.72%) |
Nov 07, 2013 | 22.18 | 22.42 | 21.89 | 21.95 | 88,375 | -0.23(-1.05%) |
Nov 06, 2013 | 22.22 | 22.32 | 22.02 | 22.18 | 43,362 | +0.13(+0.60%) |
Nov 05, 2013 | 22.09 | 22.18 | 21.85 | 22.05 | 55,605 | -0.07(-0.30%) |
Nov 04, 2013 | 21.99 | 22.32 | 21.87 | 22.12 | 119,917 | +0.20(+0.91%) |