Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.67 | 17.84 | 17.63 | 17.64 | 578,726 | -0.01(-0.04%) |
Feb 27, 2014 | 17.44 | 17.68 | 17.44 | 17.65 | 728,084 | +0.18(+1.03%) |
Feb 26, 2014 | 17.46 | 17.55 | 17.42 | 17.47 | 647,235 | +0.06(+0.36%) |
Feb 25, 2014 | 17.49 | 17.59 | 17.36 | 17.40 | 694,159 | -0.07(-0.40%) |
Feb 24, 2014 | 17.56 | 17.72 | 17.47 | 17.47 | 737,212 | -0.05(-0.28%) |
Feb 21, 2014 | 17.66 | 17.75 | 17.52 | 17.52 | 1,056,008 | -0.19(-1.06%) |
Feb 20, 2014 | 17.82 | 17.92 | 17.70 | 17.71 | 1,397,829 | -0.13(-0.73%) |
Feb 19, 2014 | 18.07 | 18.29 | 17.57 | 17.84 | 2,174,871 | -0.31(-1.70%) |
Feb 18, 2014 | 18.22 | 18.22 | 17.92 | 18.15 | 686,867 | -0.01(-0.08%) |
Feb 14, 2014 | 18.11 | 18.16 | 18.16 | 18.16 | 1,049,696 | +0.01(+0.08%) |
Feb 13, 2014 | 17.83 | 18.16 | 17.83 | 18.15 | 439,818 | +0.26(+1.46%) |
Feb 12, 2014 | 17.79 | 17.92 | 17.77 | 17.89 | 338,302 | +0.08(+0.42%) |
Feb 11, 2014 | 17.70 | 17.89 | 17.60 | 17.81 | 583,135 | +0.16(+0.89%) |
Feb 10, 2014 | 17.60 | 17.77 | 17.50 | 17.66 | 542,165 | +0.03(+0.16%) |
Feb 07, 2014 | 17.60 | 17.68 | 17.53 | 17.63 | 390,040 | +0.16(+0.90%) |
Feb 06, 2014 | 17.37 | 17.58 | 17.29 | 17.47 | 469,520 | +0.19(+1.11%) |
Feb 05, 2014 | 17.25 | 17.44 | 17.17 | 17.28 | 932,984 | +0.05(+0.32%) |
Feb 04, 2014 | 17.34 | 17.38 | 17.18 | 17.22 | 1,378,008 | -0.06(-0.36%) |
Feb 03, 2014 | 17.85 | 17.93 | 17.28 | 17.29 | 1,708,004 | -0.56(-3.15%) |
Jan 31, 2014 | 17.75 | 17.94 | 17.66 | 17.85 | 785,286 | -0.07(-0.38%) |
Jan 30, 2014 | 17.65 | 17.93 | 17.56 | 17.92 | 593,267 | +0.31(+1.75%) |
Jan 29, 2014 | 17.66 | 17.77 | 17.55 | 17.61 | 715,959 | -0.18(-1.00%) |
Jan 28, 2014 | 17.83 | 17.85 | 17.68 | 17.79 | 373,041 | -0.01(-0.04%) |
Jan 27, 2014 | 17.89 | 17.94 | 17.78 | 17.79 | 471,803 | -0.10(-0.54%) |
Jan 24, 2014 | 18.25 | 18.31 | 17.88 | 17.89 | 587,918 | -0.40(-2.18%) |
Jan 23, 2014 | 18.25 | 18.35 | 18.18 | 18.29 | 484,904 | +0.01(+0.04%) |
Jan 22, 2014 | 18.31 | 18.38 | 18.24 | 18.28 | 475,410 | +0.01(+0.04%) |
Jan 21, 2014 | 18.14 | 18.28 | 18.10 | 18.27 | 475,347 | +0.18(+0.99%) |
Jan 17, 2014 | 18.03 | 18.09 | 18.09 | 18.09 | 327,301 | +0.05(+0.27%) |
Jan 16, 2014 | 17.94 | 18.08 | 17.92 | 18.05 | 320,047 | +0.11(+0.61%) |
Jan 15, 2014 | 17.91 | 18.03 | 17.89 | 17.94 | 535,686 | +0.03(+0.15%) |
Jan 14, 2014 | 17.82 | 17.93 | 17.77 | 17.91 | 432,907 | +0.12(+0.66%) |
Jan 13, 2014 | 17.99 | 18.04 | 17.71 | 17.79 | 836,836 | -0.27(-1.52%) |
Jan 10, 2014 | 17.88 | 18.15 | 17.81 | 18.07 | 621,162 | +0.23(+1.27%) |
Jan 09, 2014 | 17.70 | 17.96 | 17.54 | 17.84 | 1,004,785 | +0.19(+1.09%) |
Jan 08, 2014 | 17.62 | 17.70 | 17.46 | 17.65 | 968,642 | +0.01(+0.08%) |
Jan 07, 2014 | 17.45 | 17.65 | 17.44 | 17.63 | 485,022 | +0.19(+1.10%) |
Jan 06, 2014 | 17.56 | 17.62 | 17.42 | 17.44 | 664,265 | -0.12(-0.66%) |
Jan 03, 2014 | 17.50 | 17.61 | 17.44 | 17.56 | 360,534 | +0.06(+0.35%) |
Jan 02, 2014 | 17.85 | 17.98 | 17.41 | 17.50 | 633,665 | -0.38(-2.11%) |
Dec 31, 2013 | 17.87 | 17.87 | 17.87 | 17.87 | 339,401 | +0.03(+0.19%) |
Dec 30, 2013 | 17.77 | 17.90 | 17.77 | 17.84 | 320,345 | +0.04(+0.23%) |
Dec 27, 2013 | 17.82 | 17.85 | 17.72 | 17.80 | 238,167 | +0.05(+0.31%) |
Dec 26, 2013 | 17.87 | 17.93 | 17.68 | 17.74 | 313,695 | -0.14(-0.80%) |
Dec 24, 2013 | 17.80 | 17.96 | 17.75 | 17.89 | 124,913 | +0.04(+0.23%) |
Dec 23, 2013 | 17.90 | 18.00 | 17.76 | 17.85 | 479,228 | +0.07(+0.39%) |
Dec 20, 2013 | 17.42 | 17.80 | 17.42 | 17.78 | 787,406 | +0.34(+1.93%) |
Dec 19, 2013 | 17.68 | 17.68 | 17.40 | 17.44 | 373,013 | -0.26(-1.47%) |
Dec 18, 2013 | 17.61 | 17.75 | 17.38 | 17.70 | 464,684 | +0.14(+0.82%) |
Dec 17, 2013 | 17.55 | 17.65 | 17.46 | 17.56 | 419,051 | +0.03(+0.16%) |
Dec 16, 2013 | 17.32 | 17.56 | 17.32 | 17.53 | 372,735 | +0.22(+1.27%) |
Dec 13, 2013 | 17.27 | 17.32 | 17.16 | 17.31 | 335,135 | +0.06(+0.36%) |
Dec 12, 2013 | 17.17 | 17.35 | 17.17 | 17.25 | 396,560 | +0.12(+0.72%) |
Dec 11, 2013 | 17.42 | 17.50 | 17.11 | 17.13 | 691,913 | -0.32(-1.85%) |
Dec 10, 2013 | 17.70 | 17.70 | 17.43 | 17.45 | 324,864 | -0.25(-1.43%) |
Dec 09, 2013 | 17.74 | 17.79 | 17.53 | 17.70 | 390,752 | -0.05(-0.27%) |
Dec 06, 2013 | 17.59 | 17.87 | 17.55 | 17.75 | 541,622 | +0.23(+1.29%) |
Dec 05, 2013 | 17.50 | 17.55 | 17.36 | 17.53 | 392,265 | +0.05(+0.27%) |
Dec 04, 2013 | 17.37 | 17.53 | 17.33 | 17.48 | 401,680 | +0.01(+0.08%) |
Dec 03, 2013 | 17.39 | 17.55 | 17.35 | 17.46 | 426,017 | +0.00(+0.00%) |