Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 19.31 | 19.36 | 19.12 | 19.20 | 138,263 | -0.05(-0.26%) |
Feb 27, 2014 | 19.17 | 19.27 | 19.02 | 19.25 | 71,449 | +0.07(+0.39%) |
Feb 26, 2014 | 19.19 | 19.32 | 19.01 | 19.17 | 102,898 | +0.06(+0.29%) |
Feb 25, 2014 | 19.10 | 19.22 | 18.94 | 19.12 | 87,424 | +0.02(+0.10%) |
Feb 24, 2014 | 19.05 | 19.28 | 18.99 | 19.10 | 82,981 | +0.01(+0.03%) |
Feb 21, 2014 | 18.90 | 19.13 | 18.80 | 19.09 | 107,467 | +0.26(+1.39%) |
Feb 20, 2014 | 18.72 | 18.86 | 18.72 | 18.83 | 63,360 | +0.16(+0.87%) |
Feb 19, 2014 | 18.74 | 19.05 | 18.42 | 18.67 | 142,277 | -0.09(-0.50%) |
Feb 18, 2014 | 18.64 | 18.81 | 18.50 | 18.76 | 75,476 | +0.20(+1.08%) |
Feb 14, 2014 | 18.51 | 18.56 | 18.56 | 18.56 | 43,872 | +0.06(+0.30%) |
Feb 13, 2014 | 18.24 | 18.61 | 18.14 | 18.51 | 70,109 | +0.19(+1.02%) |
Feb 12, 2014 | 18.32 | 18.32 | 18.11 | 18.32 | 63,875 | +0.06(+0.31%) |
Feb 11, 2014 | 17.97 | 18.36 | 17.90 | 18.26 | 154,966 | +0.31(+1.70%) |
Feb 10, 2014 | 17.87 | 17.99 | 17.73 | 17.96 | 61,352 | +0.11(+0.63%) |
Feb 07, 2014 | 17.72 | 17.96 | 17.67 | 17.84 | 125,176 | +0.14(+0.81%) |
Feb 06, 2014 | 17.65 | 17.83 | 17.54 | 17.70 | 103,788 | +0.07(+0.39%) |
Feb 05, 2014 | 17.76 | 17.76 | 17.61 | 17.63 | 75,529 | -0.17(-0.98%) |
Feb 04, 2014 | 17.66 | 18.01 | 17.54 | 17.81 | 114,468 | +0.21(+1.21%) |
Feb 03, 2014 | 17.79 | 17.92 | 17.57 | 17.59 | 129,533 | -0.26(-1.47%) |
Jan 31, 2014 | 17.68 | 17.99 | 17.68 | 17.86 | 95,784 | -0.05(-0.28%) |
Jan 30, 2014 | 17.85 | 18.11 | 17.82 | 17.91 | 91,131 | +0.21(+1.20%) |
Jan 29, 2014 | 17.77 | 17.89 | 17.67 | 17.69 | 93,202 | -0.16(-0.91%) |
Jan 28, 2014 | 17.88 | 17.94 | 17.80 | 17.86 | 124,185 | +0.04(+0.25%) |
Jan 27, 2014 | 18.22 | 18.26 | 17.81 | 17.81 | 81,530 | -0.34(-1.89%) |
Jan 24, 2014 | 18.38 | 18.42 | 18.11 | 18.16 | 85,116 | -0.27(-1.49%) |
Jan 23, 2014 | 18.09 | 18.43 | 18.09 | 18.43 | 131,328 | +0.31(+1.69%) |
Jan 22, 2014 | 18.09 | 18.22 | 18.08 | 18.12 | 130,702 | +0.02(+0.14%) |
Jan 21, 2014 | 18.02 | 18.11 | 17.96 | 18.10 | 84,801 | +0.14(+0.76%) |
Jan 17, 2014 | 18.00 | 17.96 | 17.96 | 17.96 | 76,696 | -0.06(-0.31%) |
Jan 16, 2014 | 17.87 | 18.10 | 17.82 | 18.02 | 101,842 | +0.10(+0.56%) |
Jan 15, 2014 | 17.86 | 17.98 | 17.84 | 17.92 | 122,619 | +0.06(+0.35%) |
Jan 14, 2014 | 17.84 | 18.04 | 17.71 | 17.86 | 107,070 | +0.05(+0.28%) |
Jan 13, 2014 | 17.81 | 17.91 | 17.67 | 17.81 | 69,673 | -0.09(-0.49%) |
Jan 10, 2014 | 17.76 | 17.97 | 17.58 | 17.89 | 235,539 | +0.17(+0.99%) |
Jan 09, 2014 | 17.86 | 17.86 | 17.65 | 17.72 | 105,738 | -0.14(-0.80%) |
Jan 08, 2014 | 18.21 | 18.30 | 17.72 | 17.86 | 102,645 | -0.41(-2.22%) |
Jan 07, 2014 | 18.37 | 18.44 | 18.16 | 18.27 | 160,977 | -0.02(-0.10%) |
Jan 06, 2014 | 18.18 | 18.41 | 18.06 | 18.29 | 124,632 | +0.12(+0.69%) |
Jan 03, 2014 | 18.01 | 18.21 | 18.00 | 18.16 | 80,372 | +0.16(+0.87%) |
Jan 02, 2014 | 18.12 | 18.15 | 17.91 | 18.01 | 102,851 | -0.12(-0.65%) |
Dec 31, 2013 | 17.92 | 18.12 | 18.12 | 18.12 | 162,839 | +0.19(+1.04%) |
Dec 30, 2013 | 17.95 | 18.07 | 17.87 | 17.94 | 85,683 | +0.06(+0.31%) |
Dec 27, 2013 | 18.07 | 18.09 | 17.76 | 17.88 | 173,668 | -0.10(-0.56%) |
Dec 26, 2013 | 18.06 | 18.31 | 17.93 | 17.98 | 103,224 | +0.05(+0.28%) |
Dec 24, 2013 | 17.84 | 17.99 | 17.84 | 17.93 | 49,690 | +0.06(+0.35%) |
Dec 23, 2013 | 17.79 | 18.06 | 17.77 | 17.87 | 135,390 | +0.09(+0.49%) |
Dec 20, 2013 | 17.34 | 17.79 | 17.28 | 17.78 | 454,513 | +0.44(+2.52%) |
Dec 19, 2013 | 17.84 | 17.92 | 17.33 | 17.34 | 101,996 | -0.50(-2.80%) |
Dec 18, 2013 | 17.63 | 18.03 | 17.39 | 17.84 | 244,240 | +0.34(+1.96%) |
Dec 17, 2013 | 17.55 | 17.58 | 17.37 | 17.50 | 143,699 | +0.00(+0.00%) |
Dec 16, 2013 | 17.29 | 17.54 | 17.09 | 17.50 | 132,208 | +0.29(+1.68%) |
Dec 13, 2013 | 17.20 | 17.39 | 17.07 | 17.21 | 146,438 | -0.04(-0.25%) |
Dec 12, 2013 | 17.23 | 17.38 | 17.07 | 17.25 | 205,322 | +0.06(+0.32%) |
Dec 11, 2013 | 17.33 | 17.40 | 17.18 | 17.20 | 247,154 | -0.12(-0.68%) |
Dec 10, 2013 | 17.40 | 17.51 | 17.25 | 17.32 | 188,161 | -0.06(-0.35%) |
Dec 09, 2013 | 17.39 | 17.39 | 17.19 | 17.38 | 200,755 | -0.03(-0.18%) |
Dec 06, 2013 | 17.45 | 17.70 | 17.38 | 17.41 | 204,468 | +0.04(+0.25%) |
Dec 05, 2013 | 17.41 | 17.53 | 17.34 | 17.36 | 284,994 | -0.13(-0.74%) |
Dec 04, 2013 | 17.44 | 17.67 | 17.37 | 17.49 | 334,123 | -0.01(-0.07%) |
Dec 03, 2013 | 17.55 | 17.70 | 17.44 | 17.51 | 341,644 | -0.16(-0.91%) |