Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.08 | 23.43 | 22.56 | 22.84 | 2,094,821 | -1.72(-7.02%) |
Jan 30, 2014 | 24.64 | 24.88 | 24.35 | 24.56 | 497,676 | +0.24(+0.97%) |
Jan 29, 2014 | 24.34 | 24.84 | 24.14 | 24.32 | 628,281 | -0.31(-1.25%) |
Jan 28, 2014 | 24.52 | 24.88 | 24.52 | 24.63 | 412,220 | +0.06(+0.22%) |
Jan 27, 2014 | 25.21 | 25.39 | 24.52 | 24.58 | 347,207 | -0.52(-2.07%) |
Jan 24, 2014 | 25.72 | 25.90 | 25.09 | 25.09 | 516,590 | -0.80(-3.07%) |
Jan 23, 2014 | 25.45 | 25.91 | 25.45 | 25.89 | 873,584 | +0.22(+0.86%) |
Jan 22, 2014 | 25.87 | 25.93 | 25.58 | 25.67 | 637,832 | -0.17(-0.67%) |
Jan 21, 2014 | 25.52 | 25.86 | 25.52 | 25.84 | 418,388 | +0.43(+1.67%) |
Jan 17, 2014 | 25.44 | 25.42 | 25.42 | 25.42 | 257,805 | -0.08(-0.31%) |
Jan 16, 2014 | 25.50 | 25.63 | 25.38 | 25.50 | 438,107 | -0.06(-0.25%) |
Jan 15, 2014 | 25.10 | 25.57 | 24.96 | 25.56 | 251,648 | +0.46(+1.82%) |
Jan 14, 2014 | 24.75 | 25.20 | 24.50 | 25.10 | 259,694 | +0.46(+1.89%) |
Jan 13, 2014 | 24.98 | 25.21 | 24.61 | 24.64 | 238,102 | -0.50(-1.97%) |
Jan 10, 2014 | 25.06 | 25.20 | 24.82 | 25.13 | 622,454 | +0.16(+0.63%) |
Jan 09, 2014 | 24.76 | 24.98 | 24.60 | 24.98 | 496,809 | +0.32(+1.31%) |
Jan 08, 2014 | 24.67 | 24.84 | 24.42 | 24.65 | 453,117 | +0.03(+0.13%) |
Jan 07, 2014 | 24.15 | 24.68 | 24.00 | 24.62 | 394,440 | +0.53(+2.19%) |
Jan 06, 2014 | 24.28 | 24.39 | 24.05 | 24.09 | 235,826 | -0.09(-0.36%) |
Jan 03, 2014 | 24.34 | 24.34 | 23.85 | 24.18 | 479,488 | -0.12(-0.49%) |
Jan 02, 2014 | 25.09 | 25.17 | 24.26 | 24.30 | 355,409 | -0.91(-3.62%) |
Dec 31, 2013 | 24.93 | 25.21 | 25.21 | 25.21 | 345,179 | +0.43(+1.75%) |
Dec 30, 2013 | 24.69 | 24.87 | 24.53 | 24.78 | 285,569 | +0.12(+0.48%) |
Dec 27, 2013 | 24.78 | 24.85 | 24.65 | 24.66 | 135,818 | -0.01(-0.03%) |
Dec 26, 2013 | 24.69 | 24.97 | 24.39 | 24.67 | 252,073 | -0.03(-0.13%) |
Dec 24, 2013 | 24.79 | 24.98 | 24.52 | 24.70 | 129,693 | -0.02(-0.06%) |
Dec 23, 2013 | 24.42 | 24.76 | 24.29 | 24.72 | 308,313 | +0.38(+1.55%) |
Dec 20, 2013 | 24.07 | 24.43 | 24.07 | 24.34 | 626,617 | +0.34(+1.41%) |
Dec 19, 2013 | 24.08 | 24.18 | 23.90 | 24.00 | 357,659 | -0.06(-0.23%) |
Dec 18, 2013 | 23.88 | 24.12 | 23.68 | 24.06 | 366,810 | +0.23(+0.96%) |
Dec 17, 2013 | 23.50 | 23.84 | 23.35 | 23.83 | 494,222 | +0.32(+1.37%) |
Dec 16, 2013 | 23.59 | 23.82 | 23.48 | 23.50 | 339,820 | -0.02(-0.07%) |
Dec 13, 2013 | 23.59 | 23.73 | 23.35 | 23.52 | 386,252 | +0.02(+0.07%) |
Dec 12, 2013 | 23.50 | 23.74 | 23.37 | 23.50 | 326,265 | +0.04(+0.17%) |
Dec 11, 2013 | 23.98 | 23.99 | 23.46 | 23.46 | 350,936 | -0.43(-1.81%) |
Dec 10, 2013 | 23.79 | 24.05 | 23.72 | 23.90 | 398,429 | +0.02(+0.07%) |
Dec 09, 2013 | 24.09 | 24.26 | 23.83 | 23.88 | 284,188 | -0.17(-0.69%) |
Dec 06, 2013 | 24.13 | 24.43 | 23.96 | 24.05 | 0 | +0.19(+0.79%) |
Dec 05, 2013 | 23.72 | 23.91 | 23.49 | 23.86 | 0 | +0.14(+0.60%) |
Dec 04, 2013 | 23.88 | 24.17 | 23.55 | 23.72 | 0 | -0.26(-1.08%) |
Dec 03, 2013 | 24.46 | 24.62 | 23.92 | 23.98 | 0 | -0.50(-2.06%) |
Dec 02, 2013 | 24.51 | 25.03 | 24.34 | 24.48 | 0 | -0.13(-0.54%) |
Nov 29, 2013 | 24.86 | 24.89 | 24.58 | 24.61 | 0 | -0.17(-0.67%) |
Nov 27, 2013 | 24.86 | 24.90 | 24.54 | 24.78 | 0 | +0.04(+0.16%) |
Nov 26, 2013 | 24.66 | 24.91 | 24.54 | 24.74 | 0 | +0.04(+0.16%) |
Nov 25, 2013 | 24.57 | 24.84 | 24.40 | 24.70 | 0 | +0.07(+0.29%) |
Nov 22, 2013 | 24.69 | 24.76 | 24.48 | 24.63 | 0 | -0.06(-0.26%) |
Nov 21, 2013 | 24.67 | 24.72 | 24.45 | 24.69 | 443,744 | +0.19(+0.77%) |
Nov 20, 2013 | 24.76 | 24.95 | 24.37 | 24.50 | 276,736 | -0.24(-0.95%) |
Nov 19, 2013 | 25.05 | 25.17 | 24.65 | 24.74 | 0 | -0.32(-1.29%) |
Nov 18, 2013 | 25.07 | 25.35 | 24.96 | 25.06 | 0 | -0.02(-0.06%) |
Nov 15, 2013 | 24.77 | 25.09 | 24.69 | 25.08 | 0 | +0.28(+1.14%) |
Nov 14, 2013 | 24.96 | 25.00 | 24.73 | 24.80 | 188,980 | -0.24(-0.94%) |
Nov 13, 2013 | 24.88 | 25.05 | 24.70 | 25.03 | 0 | +0.04(+0.16%) |
Nov 12, 2013 | 25.01 | 25.20 | 24.89 | 24.99 | 0 | -0.03(-0.13%) |
Nov 11, 2013 | 24.90 | 25.08 | 24.77 | 25.02 | 0 | +0.09(+0.38%) |
Nov 08, 2013 | 24.50 | 25.08 | 24.25 | 24.93 | 0 | +0.39(+1.60%) |
Nov 07, 2013 | 25.23 | 25.32 | 24.49 | 24.54 | 0 | -0.66(-2.62%) |
Nov 06, 2013 | 25.31 | 25.39 | 25.15 | 25.20 | 0 | -0.08(-0.31%) |
Nov 05, 2013 | 24.77 | 25.42 | 24.77 | 25.28 | 800,253 | -0.02(-0.09%) |
Nov 04, 2013 | 24.98 | 25.42 | 24.86 | 25.30 | 1,024,729 | +0.09(+0.34%) |