Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.10 | 20.38 | 19.92 | 20.25 | 58,352 | -0.14(-0.70%) |
Jan 30, 2014 | 20.32 | 20.41 | 20.26 | 20.39 | 56,675 | +0.22(+1.07%) |
Jan 29, 2014 | 20.22 | 20.29 | 20.14 | 20.17 | 41,061 | -0.16(-0.78%) |
Jan 28, 2014 | 20.27 | 20.36 | 20.27 | 20.33 | 43,325 | +0.08(+0.41%) |
Jan 27, 2014 | 20.29 | 20.39 | 20.15 | 20.25 | 95,447 | -0.03(-0.14%) |
Jan 24, 2014 | 20.60 | 20.60 | 20.28 | 20.28 | 212,761 | -0.44(-2.15%) |
Jan 23, 2014 | 20.86 | 20.86 | 20.66 | 20.72 | 77,544 | -0.25(-1.18%) |
Jan 22, 2014 | 20.99 | 20.99 | 20.88 | 20.97 | 43,141 | +0.08(+0.38%) |
Jan 21, 2014 | 20.98 | 20.99 | 20.82 | 20.89 | 135,138 | +0.04(+0.21%) |
Jan 17, 2014 | 20.92 | 20.85 | 20.85 | 20.85 | 134,173 | -0.06(-0.27%) |
Jan 16, 2014 | 20.96 | 20.96 | 20.88 | 20.90 | 64,315 | -0.08(-0.37%) |
Jan 15, 2014 | 20.88 | 21.01 | 20.88 | 20.98 | 274,418 | +0.10(+0.50%) |
Jan 14, 2014 | 20.74 | 20.90 | 20.71 | 20.88 | 33,564 | +0.22(+1.07%) |
Jan 13, 2014 | 20.94 | 20.94 | 20.60 | 20.66 | 84,319 | -0.29(-1.40%) |
Jan 10, 2014 | 20.92 | 20.95 | 20.84 | 20.95 | 90,491 | +0.04(+0.21%) |
Jan 09, 2014 | 20.89 | 20.95 | 20.81 | 20.91 | 48,344 | +0.03(+0.16%) |
Jan 08, 2014 | 20.82 | 20.90 | 20.81 | 20.87 | 186,279 | +0.00(+0.02%) |
Jan 07, 2014 | 20.88 | 20.89 | 20.82 | 20.87 | 95,137 | +0.06(+0.31%) |
Jan 06, 2014 | 20.89 | 20.89 | 20.72 | 20.80 | 33,442 | -0.06(-0.31%) |
Jan 03, 2014 | 20.90 | 20.91 | 20.80 | 20.87 | 84,709 | +0.03(+0.16%) |
Jan 02, 2014 | 20.95 | 20.95 | 20.79 | 20.84 | 322,419 | -0.13(-0.63%) |
Dec 31, 2013 | 20.97 | 20.97 | 20.97 | 20.97 | 109,854 | +0.05(+0.24%) |
Dec 30, 2013 | 20.97 | 20.97 | 20.91 | 20.92 | 82,969 | -0.03(-0.14%) |
Dec 27, 2013 | 20.97 | 20.97 | 20.91 | 20.94 | 32,922 | +0.02(+0.08%) |
Dec 26, 2013 | 20.90 | 20.94 | 20.89 | 20.93 | 61,179 | +0.09(+0.41%) |
Dec 24, 2013 | 20.79 | 20.85 | 20.78 | 20.84 | 27,388 | +0.08(+0.38%) |
Dec 23, 2013 | 20.77 | 20.79 | 20.75 | 20.76 | 43,390 | +0.11(+0.53%) |
Dec 20, 2013 | 20.62 | 20.71 | 20.61 | 20.65 | 76,419 | +0.10(+0.47%) |
Dec 19, 2013 | 20.53 | 20.56 | 20.48 | 20.56 | 48,712 | -0.00(-0.02%) |
Dec 18, 2013 | 20.28 | 20.56 | 19.97 | 20.56 | 64,651 | +0.31(+1.55%) |
Dec 17, 2013 | 20.34 | 20.34 | 20.20 | 20.25 | 82,440 | -0.07(-0.36%) |
Dec 16, 2013 | 20.26 | 20.67 | 20.26 | 20.32 | 55,831 | +0.18(+0.90%) |
Dec 13, 2013 | 20.17 | 20.19 | 20.12 | 20.14 | 62,904 | -0.01(-0.05%) |
Dec 12, 2013 | 20.15 | 20.22 | 20.11 | 20.15 | 43,091 | -0.06(-0.29%) |
Dec 11, 2013 | 20.43 | 20.44 | 20.20 | 20.21 | 47,848 | -0.22(-1.09%) |
Dec 10, 2013 | 20.47 | 20.48 | 20.42 | 20.43 | 55,178 | -0.06(-0.28%) |
Dec 09, 2013 | 20.50 | 20.53 | 20.46 | 20.49 | 73,872 | +0.05(+0.27%) |
Dec 06, 2013 | 20.39 | 20.45 | 20.36 | 20.44 | 118,542 | +0.25(+1.25%) |
Dec 05, 2013 | 20.21 | 20.26 | 20.15 | 20.18 | 46,152 | -0.09(-0.43%) |
Dec 04, 2013 | 20.22 | 20.34 | 20.15 | 20.27 | 33,138 | +0.00(+0.01%) |
Dec 03, 2013 | 20.33 | 20.33 | 20.22 | 20.27 | 37,348 | -0.07(-0.35%) |
Dec 02, 2013 | 20.43 | 20.46 | 20.32 | 20.34 | 55,136 | -0.06(-0.28%) |
Nov 29, 2013 | 20.45 | 20.50 | 20.37 | 20.40 | 40,114 | -0.02(-0.10%) |
Nov 27, 2013 | 20.34 | 20.45 | 20.34 | 20.42 | 156,640 | +0.05(+0.25%) |
Nov 26, 2013 | 20.38 | 20.42 | 20.34 | 20.37 | 83,332 | +0.04(+0.19%) |
Nov 25, 2013 | 20.46 | 20.46 | 20.32 | 20.33 | 204,738 | -0.04(-0.20%) |
Nov 22, 2013 | 20.29 | 20.37 | 20.28 | 20.37 | 38,620 | +0.08(+0.42%) |
Nov 21, 2013 | 20.14 | 20.29 | 20.14 | 20.29 | 110,189 | +0.19(+0.97%) |
Nov 20, 2013 | 20.14 | 20.26 | 20.07 | 20.09 | 27,618 | -0.11(-0.54%) |
Nov 19, 2013 | 20.18 | 20.27 | 20.16 | 20.20 | 36,961 | -0.03(-0.16%) |
Nov 18, 2013 | 20.36 | 20.36 | 20.21 | 20.23 | 119,073 | -0.06(-0.30%) |
Nov 15, 2013 | 20.23 | 20.30 | 20.20 | 20.30 | 57,246 | +0.06(+0.32%) |
Nov 14, 2013 | 20.09 | 20.23 | 20.09 | 20.23 | 56,412 | +0.28(+1.42%) |
Nov 12, 2013 | 19.99 | 19.99 | 19.91 | 19.95 | 38,089 | -0.04(-0.20%) |
Nov 11, 2013 | 19.98 | 19.99 | 19.94 | 19.99 | 40,329 | +0.09(+0.45%) |
Nov 08, 2013 | 19.71 | 19.91 | 19.71 | 19.90 | 51,431 | +0.20(+1.01%) |
Nov 07, 2013 | 20.01 | 20.01 | 19.70 | 19.70 | 73,548 | -0.26(-1.32%) |
Nov 06, 2013 | 20.01 | 20.02 | 19.95 | 19.96 | 63,127 | +0.09(+0.45%) |
Nov 05, 2013 | 19.90 | 19.93 | 19.82 | 19.87 | 49,305 | -0.04(-0.20%) |
Nov 04, 2013 | 19.89 | 19.91 | 19.86 | 19.91 | 112,277 | +0.05(+0.26%) |