Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.52 | 24.57 | 23.77 | 23.90 | 25,024 | -0.16(-0.66%) |
Jan 30, 2014 | 23.97 | 24.12 | 23.88 | 24.06 | 37,604 | +0.31(+1.30%) |
Jan 29, 2014 | 24.01 | 24.01 | 23.72 | 23.75 | 23,891 | -0.26(-1.07%) |
Jan 28, 2014 | 23.86 | 24.05 | 23.86 | 24.01 | 55,245 | +0.11(+0.48%) |
Jan 27, 2014 | 24.11 | 24.23 | 23.66 | 23.89 | 43,935 | -0.19(-0.81%) |
Jan 24, 2014 | 24.55 | 24.55 | 24.04 | 24.09 | 52,738 | -0.60(-2.43%) |
Jan 23, 2014 | 24.79 | 24.79 | 24.57 | 24.69 | 33,337 | -0.24(-0.96%) |
Jan 22, 2014 | 24.82 | 24.93 | 24.78 | 24.93 | 30,461 | +0.16(+0.64%) |
Jan 21, 2014 | 24.77 | 24.84 | 24.66 | 24.77 | 51,482 | +0.11(+0.44%) |
Jan 17, 2014 | 24.76 | 24.66 | 24.66 | 24.66 | 13,353 | -0.14(-0.55%) |
Jan 16, 2014 | 24.80 | 24.80 | 24.70 | 24.79 | 23,548 | -0.02(-0.07%) |
Jan 15, 2014 | 24.68 | 24.86 | 24.74 | 24.81 | 22,835 | +0.13(+0.54%) |
Jan 14, 2014 | 24.53 | 24.70 | 24.50 | 24.68 | 23,010 | +0.28(+1.16%) |
Jan 13, 2014 | 24.68 | 24.70 | 24.28 | 24.40 | 39,668 | -0.34(-1.36%) |
Jan 10, 2014 | 24.61 | 24.74 | 24.59 | 24.73 | 21,780 | +0.11(+0.47%) |
Jan 09, 2014 | 24.70 | 24.70 | 24.49 | 24.62 | 237,178 | +0.00(+0.00%) |
Jan 08, 2014 | 24.62 | 24.66 | 24.50 | 24.62 | 73,340 | +0.03(+0.11%) |
Jan 07, 2014 | 24.53 | 24.69 | 24.51 | 24.59 | 16,549 | +0.19(+0.76%) |
Jan 06, 2014 | 24.72 | 24.72 | 24.40 | 24.41 | 23,058 | -0.19(-0.79%) |
Jan 03, 2014 | 24.59 | 24.64 | 24.49 | 24.60 | 18,622 | +0.10(+0.40%) |
Jan 02, 2014 | 24.67 | 24.67 | 24.39 | 24.50 | 38,810 | -0.23(-0.93%) |
Dec 31, 2013 | 24.75 | 24.73 | 24.73 | 24.73 | 81,706 | +0.05(+0.21%) |
Dec 30, 2013 | 24.67 | 24.72 | 24.64 | 24.68 | 23,273 | +0.01(+0.04%) |
Dec 27, 2013 | 24.61 | 24.69 | 24.58 | 24.67 | 17,986 | +0.06(+0.24%) |
Dec 26, 2013 | 24.77 | 24.79 | 24.61 | 24.61 | 24,208 | -0.04(-0.17%) |
Dec 24, 2013 | 24.58 | 24.71 | 24.58 | 24.65 | 14,709 | +0.10(+0.40%) |
Dec 23, 2013 | 24.52 | 24.57 | 24.42 | 24.56 | 17,726 | +0.17(+0.69%) |
Dec 20, 2013 | 24.08 | 24.39 | 24.08 | 24.39 | 11,123 | +0.29(+1.21%) |
Dec 19, 2013 | 24.20 | 24.20 | 24.06 | 24.10 | 18,309 | -0.09(-0.37%) |
Dec 18, 2013 | 23.96 | 24.20 | 23.77 | 24.19 | 26,393 | +0.27(+1.11%) |
Dec 17, 2013 | 23.94 | 23.95 | 23.77 | 23.92 | 16,834 | -0.02(-0.08%) |
Dec 16, 2013 | 23.82 | 23.96 | 23.81 | 23.94 | 11,928 | +0.21(+0.90%) |
Dec 13, 2013 | 23.70 | 23.73 | 23.60 | 23.73 | 9,212 | +0.08(+0.34%) |
Dec 12, 2013 | 23.58 | 23.72 | 23.52 | 23.65 | 20,497 | +0.04(+0.15%) |
Dec 11, 2013 | 24.01 | 24.01 | 23.58 | 23.61 | 38,689 | -0.36(-1.51%) |
Dec 10, 2013 | 24.04 | 24.15 | 23.95 | 23.97 | 30,238 | -0.11(-0.44%) |
Dec 09, 2013 | 24.13 | 24.16 | 24.03 | 24.08 | 32,554 | +0.00(+0.00%) |
Dec 06, 2013 | 24.02 | 24.14 | 23.99 | 24.08 | 34,052 | +0.22(+0.93%) |
Dec 05, 2013 | 23.86 | 23.93 | 23.79 | 23.86 | 13,410 | -0.06(-0.26%) |
Dec 04, 2013 | 23.82 | 24.00 | 23.64 | 23.92 | 10,731 | -0.01(-0.04%) |
Dec 03, 2013 | 23.99 | 24.04 | 23.82 | 23.93 | 13,707 | -0.07(-0.31%) |
Dec 02, 2013 | 24.19 | 24.19 | 23.98 | 24.00 | 48,353 | -0.16(-0.65%) |
Nov 29, 2013 | 24.28 | 24.28 | 24.15 | 24.16 | 21,271 | -0.03(-0.11%) |
Nov 27, 2013 | 24.09 | 24.19 | 24.04 | 24.19 | 23,542 | +0.09(+0.37%) |
Nov 26, 2013 | 23.98 | 24.13 | 23.96 | 24.10 | 22,432 | +0.12(+0.51%) |
Nov 25, 2013 | 24.05 | 24.06 | 23.93 | 23.97 | 10,740 | +0.00(+0.00%) |
Nov 22, 2013 | 23.90 | 24.00 | 23.86 | 23.97 | 13,168 | +0.11(+0.44%) |
Nov 21, 2013 | 23.63 | 23.92 | 23.63 | 23.87 | 21,919 | +0.35(+1.50%) |
Nov 20, 2013 | 23.69 | 23.72 | 23.51 | 23.52 | 18,492 | -0.02(-0.10%) |
Nov 19, 2013 | 23.67 | 23.76 | 23.48 | 23.54 | 17,916 | -0.12(-0.50%) |
Nov 18, 2013 | 23.97 | 23.97 | 23.66 | 23.66 | 12,121 | -0.21(-0.88%) |
Nov 15, 2013 | 23.83 | 23.89 | 23.75 | 23.87 | 17,901 | +0.06(+0.26%) |
Nov 14, 2013 | 23.73 | 23.81 | 23.62 | 23.81 | 22,313 | +0.31(+1.33%) |
Nov 12, 2013 | 23.42 | 23.50 | 23.34 | 23.49 | 18,355 | -0.00(-0.02%) |
Nov 11, 2013 | 23.38 | 23.50 | 23.37 | 23.50 | 13,998 | +0.08(+0.34%) |
Nov 08, 2013 | 23.04 | 23.42 | 22.83 | 23.42 | 48,515 | +0.35(+1.53%) |
Nov 07, 2013 | 23.56 | 23.57 | 23.05 | 23.06 | 21,901 | -0.42(-1.78%) |
Nov 06, 2013 | 23.70 | 23.70 | 23.39 | 23.48 | 29,476 | -0.03(-0.14%) |
Nov 05, 2013 | 23.55 | 23.59 | 23.42 | 23.51 | 10,337 | -0.11(-0.45%) |
Nov 04, 2013 | 23.51 | 23.62 | 23.43 | 23.62 | 105,769 | +0.21(+0.90%) |