Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.23 | 22.79 | 22.22 | 22.57 | 140,173 | -0.01(-0.04%) |
Jan 30, 2014 | 22.96 | 23.37 | 22.57 | 22.58 | 239,450 | -0.06(-0.27%) |
Jan 29, 2014 | 23.14 | 23.37 | 22.33 | 22.64 | 899,074 | -1.01(-4.27%) |
Jan 28, 2014 | 21.09 | 23.74 | 21.09 | 23.65 | 952,773 | +2.83(+13.59%) |
Jan 27, 2014 | 21.35 | 21.77 | 20.28 | 20.82 | 1,313,556 | -0.59(-2.76%) |
Jan 24, 2014 | 21.72 | 21.95 | 21.15 | 21.41 | 823,517 | -0.65(-2.95%) |
Jan 23, 2014 | 22.00 | 22.78 | 20.90 | 22.06 | 976,666 | -0.35(-1.56%) |
Jan 22, 2014 | 23.25 | 23.51 | 22.36 | 22.41 | 663,463 | -0.72(-3.11%) |
Jan 21, 2014 | 23.83 | 24.26 | 23.09 | 23.13 | 808,031 | -0.43(-1.83%) |
Jan 17, 2014 | 23.76 | 23.56 | 23.56 | 23.56 | 1,111,500 | -0.45(-1.87%) |
Jan 16, 2014 | 23.01 | 24.05 | 22.99 | 24.01 | 1,562,150 | +0.89(+3.85%) |
Jan 15, 2014 | 22.03 | 23.20 | 21.90 | 23.12 | 1,332,164 | +1.09(+4.95%) |
Jan 14, 2014 | 22.40 | 22.46 | 21.90 | 22.03 | 1,054,330 | -0.18(-0.81%) |
Jan 13, 2014 | 22.75 | 22.89 | 22.05 | 22.21 | 349,136 | -0.68(-2.97%) |
Jan 10, 2014 | 23.12 | 23.22 | 22.82 | 22.89 | 265,718 | -0.14(-0.61%) |
Jan 09, 2014 | 23.38 | 23.70 | 22.97 | 23.03 | 627,223 | -0.25(-1.07%) |
Jan 08, 2014 | 23.00 | 23.32 | 22.71 | 23.28 | 1,066,746 | +0.27(+1.17%) |
Jan 07, 2014 | 22.00 | 23.18 | 21.88 | 23.01 | 856,289 | +1.21(+5.55%) |
Jan 06, 2014 | 21.85 | 22.15 | 21.59 | 21.80 | 1,156,495 | -0.03(-0.14%) |
Jan 03, 2014 | 23.00 | 23.12 | 21.78 | 21.83 | 796,050 | -1.49(-6.39%) |
Jan 02, 2014 | 23.52 | 23.52 | 22.99 | 23.32 | 742,604 | -0.20(-0.85%) |
Dec 31, 2013 | 23.11 | 23.52 | 23.52 | 23.52 | 524,200 | +0.43(+1.86%) |
Dec 30, 2013 | 22.89 | 23.19 | 22.83 | 23.09 | 393,047 | +0.44(+1.94%) |
Dec 27, 2013 | 22.75 | 23.10 | 22.23 | 22.65 | 404,000 | -0.17(-0.74%) |
Dec 26, 2013 | 23.42 | 23.49 | 22.59 | 22.82 | 311,604 | -0.40(-1.72%) |
Dec 24, 2013 | 22.16 | 23.28 | 22.00 | 23.22 | 284,724 | +1.11(+5.02%) |
Dec 23, 2013 | 22.46 | 22.46 | 21.76 | 22.11 | 277,062 | -0.29(-1.29%) |
Dec 20, 2013 | 21.47 | 22.58 | 20.93 | 22.40 | 871,680 | +0.96(+4.48%) |
Dec 19, 2013 | 22.00 | 22.59 | 21.39 | 21.44 | 839,301 | -0.41(-1.88%) |
Dec 18, 2013 | 20.50 | 22.28 | 20.14 | 21.85 | 2,123,098 | +1.37(+6.69%) |
Dec 17, 2013 | 20.06 | 20.52 | 19.61 | 20.48 | 794,904 | +0.78(+3.96%) |
Dec 16, 2013 | 19.64 | 20.10 | 19.50 | 19.70 | 299,173 | -0.14(-0.71%) |
Dec 13, 2013 | 19.50 | 19.90 | 19.40 | 19.84 | 177,440 | +0.30(+1.54%) |
Dec 12, 2013 | 19.00 | 19.70 | 19.00 | 19.54 | 200,127 | +0.51(+2.68%) |
Dec 11, 2013 | 19.97 | 19.97 | 18.99 | 19.03 | 515,012 | -0.96(-4.80%) |
Dec 10, 2013 | 19.31 | 20.20 | 19.30 | 19.99 | 394,958 | +0.55(+2.83%) |
Dec 09, 2013 | 19.40 | 19.48 | 18.84 | 19.44 | 325,520 | -0.06(-0.31%) |
Dec 06, 2013 | 19.89 | 19.89 | 19.21 | 19.50 | 0 | -0.22(-1.12%) |
Dec 05, 2013 | 19.69 | 20.27 | 19.49 | 19.72 | 0 | -0.05(-0.25%) |
Dec 04, 2013 | 18.90 | 19.79 | 18.85 | 19.77 | 0 | +0.63(+3.29%) |
Dec 03, 2013 | 18.49 | 19.15 | 18.41 | 19.14 | 0 | +0.74(+4.02%) |
Dec 02, 2013 | 18.01 | 18.49 | 17.90 | 18.40 | 0 | +0.55(+3.08%) |
Nov 29, 2013 | 17.45 | 18.26 | 17.45 | 17.85 | 0 | +0.22(+1.25%) |
Nov 27, 2013 | 17.23 | 17.67 | 16.97 | 17.63 | 0 | +0.85(+5.07%) |
Nov 26, 2013 | 16.50 | 17.49 | 16.27 | 16.78 | 0 | -1.62(-8.80%) |
Nov 25, 2013 | 18.92 | 18.96 | 18.10 | 18.40 | 718,813 | -0.50(-2.65%) |
Nov 22, 2013 | 18.90 | 19.28 | 18.73 | 18.90 | 0 | -0.08(-0.42%) |
Nov 21, 2013 | 19.10 | 19.34 | 18.89 | 18.98 | 410,773 | -0.09(-0.47%) |
Nov 20, 2013 | 19.66 | 20.00 | 19.07 | 19.07 | 0 | -0.73(-3.69%) |
Nov 19, 2013 | 20.52 | 20.55 | 19.50 | 19.80 | 0 | -0.80(-3.88%) |
Nov 18, 2013 | 20.50 | 21.06 | 20.12 | 20.60 | 0 | +0.06(+0.29%) |
Nov 15, 2013 | 19.29 | 21.09 | 18.99 | 20.54 | 0 | +1.31(+6.81%) |
Nov 14, 2013 | 18.43 | 19.28 | 18.43 | 19.23 | 0 | +0.89(+4.85%) |
Nov 12, 2013 | 18.28 | 18.56 | 18.24 | 18.34 | 0 | +0.10(+0.55%) |
Nov 11, 2013 | 18.40 | 18.79 | 18.16 | 18.24 | 0 | -0.12(-0.65%) |
Nov 08, 2013 | 18.00 | 18.56 | 17.84 | 18.36 | 0 | +0.55(+3.09%) |
Nov 07, 2013 | 18.68 | 19.00 | 17.62 | 17.81 | 503,621 | -0.75(-4.04%) |
Nov 06, 2013 | 20.37 | 20.53 | 18.55 | 18.56 | 0 | +0.47(+2.60%) |
Nov 05, 2013 | 18.50 | 18.86 | 17.90 | 18.09 | 0 | -0.33(-1.79%) |
Nov 04, 2013 | 17.53 | 18.50 | 17.53 | 18.42 | 0 | +0.89(+5.08%) |