Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.03 | 23.22 | 22.00 | 22.69 | 96,795 | +0.45(+2.02%) |
Jan 30, 2014 | 22.35 | 22.75 | 22.21 | 22.24 | 79,578 | -0.04(-0.18%) |
Jan 29, 2014 | 23.17 | 23.17 | 22.06 | 22.28 | 53,862 | -1.01(-4.34%) |
Jan 28, 2014 | 22.99 | 23.55 | 22.35 | 23.29 | 118,145 | +0.26(+1.13%) |
Jan 27, 2014 | 23.90 | 23.90 | 22.88 | 23.03 | 83,559 | -0.75(-3.15%) |
Jan 24, 2014 | 24.42 | 24.70 | 23.73 | 23.78 | 137,926 | -0.82(-3.33%) |
Jan 23, 2014 | 24.65 | 24.69 | 23.97 | 24.60 | 123,911 | -0.23(-0.93%) |
Jan 22, 2014 | 25.04 | 25.09 | 24.46 | 24.83 | 58,775 | -0.05(-0.20%) |
Jan 21, 2014 | 24.82 | 25.15 | 24.11 | 24.88 | 108,583 | +0.07(+0.28%) |
Jan 17, 2014 | 25.13 | 24.81 | 24.81 | 24.81 | 71,800 | -0.23(-0.92%) |
Jan 16, 2014 | 25.11 | 25.25 | 24.40 | 25.04 | 62,368 | +0.10(+0.40%) |
Jan 15, 2014 | 25.38 | 25.69 | 24.38 | 24.94 | 190,609 | -0.48(-1.89%) |
Jan 14, 2014 | 25.88 | 25.94 | 25.14 | 25.42 | 75,177 | -0.29(-1.13%) |
Jan 13, 2014 | 25.64 | 25.74 | 25.18 | 25.71 | 45,729 | +0.03(+0.12%) |
Jan 10, 2014 | 26.00 | 26.03 | 25.58 | 25.68 | 35,254 | -0.32(-1.23%) |
Jan 09, 2014 | 26.06 | 26.30 | 25.68 | 26.00 | 50,107 | +0.10(+0.39%) |
Jan 08, 2014 | 26.00 | 26.16 | 25.82 | 25.90 | 53,257 | -0.04(-0.15%) |
Jan 07, 2014 | 24.54 | 26.10 | 24.50 | 25.94 | 104,110 | +1.44(+5.88%) |
Jan 06, 2014 | 24.71 | 24.86 | 24.25 | 24.50 | 220,036 | -0.07(-0.28%) |
Jan 03, 2014 | 24.65 | 24.83 | 24.51 | 24.57 | 96,997 | -0.12(-0.49%) |
Jan 02, 2014 | 24.84 | 24.86 | 24.37 | 24.69 | 177,344 | -0.09(-0.36%) |
Dec 31, 2013 | 23.70 | 24.78 | 24.78 | 24.78 | 112,000 | +1.11(+4.69%) |
Dec 30, 2013 | 23.90 | 24.12 | 23.58 | 23.67 | 82,372 | -0.37(-1.54%) |
Dec 27, 2013 | 24.46 | 25.36 | 23.37 | 24.04 | 160,940 | -0.22(-0.91%) |
Dec 26, 2013 | 23.47 | 24.50 | 23.28 | 24.26 | 137,688 | +0.82(+3.50%) |
Dec 24, 2013 | 22.90 | 23.53 | 22.69 | 23.44 | 51,174 | +0.50(+2.18%) |
Dec 23, 2013 | 21.75 | 22.96 | 21.75 | 22.94 | 136,465 | +1.14(+5.23%) |
Dec 20, 2013 | 21.60 | 21.88 | 21.26 | 21.80 | 2,031,878 | +0.85(+4.06%) |
Dec 19, 2013 | 20.75 | 21.50 | 20.75 | 20.95 | 192,926 | +0.35(+1.70%) |
Dec 18, 2013 | 20.48 | 21.06 | 20.13 | 20.60 | 282,789 | -0.20(-0.96%) |
Dec 17, 2013 | 20.70 | 21.50 | 20.21 | 20.80 | 441,955 | +0.05(+0.24%) |
Dec 16, 2013 | 20.91 | 21.16 | 20.65 | 20.75 | 151,995 | -0.08(-0.38%) |
Dec 13, 2013 | 21.11 | 21.34 | 20.52 | 20.83 | 197,671 | -0.17(-0.81%) |
Dec 12, 2013 | 21.34 | 21.34 | 20.80 | 21.00 | 248,774 | -0.32(-1.50%) |
Dec 11, 2013 | 21.10 | 21.40 | 21.10 | 21.32 | 189,097 | +0.21(+0.99%) |
Dec 10, 2013 | 20.84 | 21.40 | 20.84 | 21.11 | 90,824 | +0.13(+0.62%) |
Dec 09, 2013 | 21.00 | 21.10 | 20.81 | 20.98 | 114,100 | +0.06(+0.29%) |
Dec 06, 2013 | 20.54 | 21.00 | 20.54 | 20.92 | 120,540 | +0.42(+2.05%) |
Dec 05, 2013 | 20.29 | 20.75 | 20.18 | 20.50 | 42,419 | +0.03(+0.15%) |
Dec 04, 2013 | 20.53 | 20.94 | 20.47 | 20.47 | 14,314 | -0.03(-0.15%) |
Dec 03, 2013 | 20.49 | 20.61 | 20.42 | 20.50 | 41,649 | +0.07(+0.34%) |
Dec 02, 2013 | 20.79 | 20.91 | 20.42 | 20.43 | 32,260 | -0.39(-1.87%) |
Nov 29, 2013 | 20.59 | 20.93 | 20.59 | 20.82 | 7,837 | +0.35(+1.71%) |
Nov 27, 2013 | 20.42 | 20.65 | 20.42 | 20.47 | 10,833 | +0.03(+0.15%) |
Nov 26, 2013 | 20.34 | 20.65 | 20.34 | 20.44 | 9,433 | -0.13(-0.63%) |
Nov 25, 2013 | 20.52 | 20.76 | 20.11 | 20.57 | 19,176 | +0.05(+0.24%) |
Nov 22, 2013 | 20.67 | 20.79 | 20.41 | 20.52 | 28,315 | -0.02(-0.10%) |
Nov 21, 2013 | 20.34 | 20.65 | 20.32 | 20.54 | 23,676 | +0.35(+1.73%) |
Nov 20, 2013 | 20.38 | 20.42 | 20.03 | 20.19 | 7,567 | -0.16(-0.79%) |
Nov 19, 2013 | 20.51 | 20.53 | 19.95 | 20.35 | 28,965 | -0.05(-0.25%) |
Nov 18, 2013 | 19.93 | 20.50 | 19.85 | 20.40 | 25,040 | +0.47(+2.36%) |
Nov 15, 2013 | 19.99 | 20.02 | 19.77 | 19.93 | 162,038 | -0.07(-0.35%) |
Nov 14, 2013 | 20.00 | 20.24 | 20.00 | 20.00 | 43,632 | +0.25(+1.27%) |
Nov 12, 2013 | 20.38 | 20.38 | 19.62 | 19.75 | 12,262 | -0.46(-2.28%) |
Nov 11, 2013 | 19.62 | 20.47 | 19.06 | 20.21 | 119,929 | +0.49(+2.48%) |
Nov 08, 2013 | 20.05 | 20.05 | 19.50 | 19.72 | 63,864 | -0.30(-1.50%) |
Nov 07, 2013 | 21.00 | 21.09 | 19.45 | 20.02 | 77,139 | -1.08(-5.12%) |
Nov 06, 2013 | 21.55 | 21.95 | 21.00 | 21.10 | 69,378 | -0.45(-2.09%) |
Nov 05, 2013 | 21.98 | 22.30 | 21.55 | 21.55 | 107,120 | -0.25(-1.15%) |
Nov 04, 2013 | 21.70 | 21.80 | 21.25 | 21.80 | 385,778 | +0.37(+1.73%) |