Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.89 | 23.89 | 23.89 | 23.89 | 0 | -0.01(-0.04%) |
Jan 30, 2014 | 23.65 | 23.90 | 23.65 | 23.90 | 2,275 | +0.40(+1.70%) |
Jan 29, 2014 | 23.50 | 23.50 | 23.50 | 23.50 | 562 | +0.25(+1.08%) |
Jan 28, 2014 | 23.90 | 23.92 | 23.25 | 23.25 | 2,087 | -0.65(-2.72%) |
Jan 27, 2014 | 23.90 | 23.90 | 23.90 | 23.90 | 400 | +0.40(+1.70%) |
Jan 24, 2014 | 23.90 | 23.93 | 23.50 | 23.50 | 0 | -0.40(-1.67%) |
Jan 23, 2014 | 23.90 | 23.90 | 23.90 | 23.90 | 400 | -0.04(-0.17%) |
Jan 22, 2014 | 23.94 | 23.94 | 23.94 | 23.94 | 400 | +0.00(+0.00%) |
Jan 21, 2014 | 23.60 | 23.94 | 23.60 | 23.94 | 529 | +0.00(+0.00%) |
Jan 17, 2014 | 23.94 | 23.94 | 23.94 | 0 | +0.29(+1.23%) | |
Jan 16, 2014 | 23.94 | 23.94 | 23.65 | 23.65 | 615 | -0.28(-1.17%) |
Jan 15, 2014 | 23.93 | 23.93 | 23.93 | 23.93 | 400 | -0.01(-0.04%) |
Jan 14, 2014 | 23.90 | 23.94 | 23.90 | 23.94 | 400 | +0.19(+0.80%) |
Jan 13, 2014 | 23.94 | 23.94 | 23.75 | 23.75 | 1,400 | -0.19(-0.79%) |
Jan 10, 2014 | 23.75 | 23.94 | 23.75 | 23.94 | 1,358 | +0.00(+0.00%) |
Jan 09, 2014 | 23.92 | 23.94 | 23.92 | 23.94 | 1,480 | +0.14(+0.59%) |
Jan 08, 2014 | 23.81 | 23.90 | 23.80 | 23.80 | 6,166 | -0.01(-0.04%) |
Jan 07, 2014 | 23.85 | 23.94 | 23.81 | 23.81 | 5,996 | -0.08(-0.33%) |
Jan 06, 2014 | 22.25 | 23.89 | 22.25 | 23.89 | 1,733 | -0.01(-0.04%) |
Jan 03, 2014 | 23.85 | 23.90 | 23.85 | 23.90 | 0 | +0.05(+0.21%) |
Jan 02, 2014 | 23.85 | 23.88 | 23.85 | 23.85 | 1,501 | +0.00(+0.00%) |
Dec 31, 2013 | 23.85 | 23.85 | 23.85 | 0 | +0.05(+0.21%) | |
Dec 30, 2013 | 23.55 | 23.85 | 23.18 | 23.80 | 4,073 | +0.30(+1.28%) |
Dec 27, 2013 | 23.45 | 23.50 | 23.45 | 23.50 | 2,287 | +0.01(+0.04%) |
Dec 26, 2013 | 23.19 | 23.50 | 23.19 | 23.49 | 2,146 | +0.30(+1.29%) |
Dec 24, 2013 | 22.00 | 23.19 | 22.00 | 23.19 | 0 | +0.00(+0.00%) |
Dec 23, 2013 | 22.00 | 23.45 | 22.00 | 23.19 | 3,474 | +0.69(+3.07%) |
Dec 20, 2013 | 22.00 | 22.50 | 22.00 | 22.50 | 0 | +0.00(+0.00%) |
Dec 19, 2013 | 22.50 | 22.50 | 22.50 | 22.50 | 400 | +0.50(+2.27%) |
Dec 18, 2013 | 21.50 | 22.00 | 21.48 | 22.00 | 7,772 | +0.50(+2.33%) |
Dec 17, 2013 | 22.00 | 22.50 | 21.50 | 21.50 | 2,400 | -0.50(-2.27%) |
Dec 16, 2013 | 21.89 | 22.00 | 21.89 | 22.00 | 2,500 | +0.11(+0.50%) |
Dec 13, 2013 | 21.15 | 21.89 | 21.15 | 21.89 | 5,000 | +0.77(+3.65%) |
Dec 12, 2013 | 21.50 | 21.70 | 21.12 | 21.12 | 3,470 | -0.08(-0.38%) |
Dec 11, 2013 | 21.12 | 21.20 | 21.12 | 21.20 | 214 | -0.30(-1.40%) |
Dec 10, 2013 | 21.75 | 21.75 | 21.50 | 21.50 | 1,285 | -0.45(-2.05%) |
Dec 09, 2013 | 21.50 | 21.95 | 21.48 | 21.95 | 1,955 | +0.00(+0.00%) |
Dec 06, 2013 | 22.35 | 22.35 | 21.95 | 21.95 | 1,324 | -0.30(-1.35%) |
Dec 05, 2013 | 22.49 | 22.49 | 22.25 | 22.25 | 725 | +0.00(+0.00%) |
Dec 04, 2013 | 22.55 | 22.55 | 22.25 | 22.25 | 4,511 | -0.48(-2.11%) |
Dec 03, 2013 | 23.08 | 23.14 | 22.73 | 22.73 | 1,630 | -0.35(-1.52%) |
Dec 02, 2013 | 23.14 | 23.14 | 23.08 | 23.08 | 3,000 | -0.11(-0.47%) |
Nov 29, 2013 | 23.19 | 23.19 | 23.19 | 23.19 | 1,080 | +0.00(+0.00%) |
Nov 27, 2013 | 23.19 | 23.19 | 23.19 | 23.19 | 1,100 | -0.01(-0.04%) |
Nov 26, 2013 | 23.20 | 23.20 | 23.20 | 23.20 | 400 | +0.00(+0.00%) |
Nov 25, 2013 | 23.20 | 23.20 | 23.20 | 23.20 | 400 | +0.00(+0.00%) |
Nov 22, 2013 | 23.19 | 23.20 | 23.19 | 23.20 | 1,400 | -0.04(-0.17%) |
Nov 21, 2013 | 23.24 | 23.24 | 23.24 | 23.24 | 400 | -0.21(-0.90%) |
Nov 20, 2013 | 23.35 | 23.45 | 23.35 | 23.45 | 400 | +0.00(+0.00%) |
Nov 18, 2013 | 23.45 | 23.45 | 23.45 | 0 | -0.05(-0.21%) | |
Nov 15, 2013 | 23.25 | 23.50 | 23.00 | 23.50 | 4,129 | +0.40(+1.73%) |
Nov 14, 2013 | 23.44 | 23.44 | 23.10 | 23.10 | 1,727 | -0.37(-1.58%) |
Nov 12, 2013 | 23.47 | 23.47 | 23.47 | 23.47 | 400 | -0.02(-0.09%) |
Nov 11, 2013 | 23.84 | 23.84 | 23.49 | 23.49 | 1,693 | -0.85(-3.49%) |
Nov 08, 2013 | 24.35 | 24.35 | 24.34 | 24.34 | 1,600 | +0.54(+2.27%) |
Nov 06, 2013 | 23.80 | 23.80 | 23.80 | 0 | +0.20(+0.85%) | |
Nov 05, 2013 | 23.00 | 23.60 | 23.00 | 23.60 | 1,053 | +0.30(+1.29%) |