Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 19.28 | 19.47 | 19.09 | 19.16 | 148,665 | -0.08(-0.39%) |
Feb 27, 2014 | 19.44 | 19.48 | 18.88 | 19.23 | 125,091 | -0.47(-2.38%) |
Feb 26, 2014 | 19.74 | 20.03 | 19.63 | 19.70 | 55,514 | -0.06(-0.28%) |
Feb 25, 2014 | 19.37 | 19.86 | 19.18 | 19.76 | 199,085 | +0.45(+2.33%) |
Feb 24, 2014 | 19.26 | 19.57 | 19.11 | 19.31 | 75,800 | +0.04(+0.19%) |
Feb 21, 2014 | 19.02 | 19.32 | 19.00 | 19.27 | 131,697 | +0.39(+2.09%) |
Feb 20, 2014 | 18.28 | 19.04 | 18.28 | 18.87 | 176,126 | +0.59(+3.23%) |
Feb 19, 2014 | 18.42 | 18.65 | 18.22 | 18.28 | 65,895 | -0.16(-0.86%) |
Feb 18, 2014 | 18.03 | 18.51 | 17.90 | 18.44 | 95,842 | +0.49(+2.72%) |
Feb 14, 2014 | 17.63 | 17.96 | 17.96 | 17.96 | 92,207 | +0.35(+1.97%) |
Feb 13, 2014 | 17.17 | 17.69 | 16.88 | 17.61 | 109,177 | +0.24(+1.40%) |
Feb 12, 2014 | 17.26 | 17.54 | 17.07 | 17.36 | 55,183 | +0.19(+1.09%) |
Feb 11, 2014 | 16.99 | 17.20 | 16.88 | 17.18 | 90,889 | +0.28(+1.67%) |
Feb 10, 2014 | 17.64 | 17.64 | 16.88 | 16.90 | 129,740 | -0.69(-3.95%) |
Feb 07, 2014 | 16.90 | 17.65 | 16.80 | 17.59 | 149,242 | +0.98(+5.87%) |
Feb 06, 2014 | 16.52 | 16.88 | 16.45 | 16.61 | 73,476 | +0.21(+1.26%) |
Feb 05, 2014 | 16.81 | 16.99 | 16.37 | 16.41 | 134,363 | -0.46(-2.73%) |
Feb 04, 2014 | 17.13 | 17.17 | 16.50 | 16.87 | 187,740 | -0.23(-1.32%) |
Feb 03, 2014 | 17.52 | 17.52 | 16.76 | 17.09 | 154,532 | -0.44(-2.51%) |
Jan 31, 2014 | 17.66 | 17.78 | 17.36 | 17.53 | 90,698 | -0.48(-2.66%) |
Jan 30, 2014 | 17.95 | 18.51 | 17.91 | 18.01 | 72,637 | +0.26(+1.48%) |
Jan 29, 2014 | 17.87 | 18.21 | 17.59 | 17.75 | 68,077 | -0.34(-1.87%) |
Jan 28, 2014 | 18.24 | 18.49 | 18.01 | 18.09 | 87,864 | -0.08(-0.47%) |
Jan 27, 2014 | 18.40 | 18.49 | 18.01 | 18.17 | 87,106 | -0.17(-0.92%) |
Jan 24, 2014 | 18.37 | 18.54 | 18.21 | 18.34 | 101,132 | -0.20(-1.06%) |
Jan 23, 2014 | 18.43 | 18.58 | 18.36 | 18.54 | 121,899 | +0.04(+0.20%) |
Jan 22, 2014 | 18.57 | 18.67 | 18.39 | 18.50 | 60,678 | -0.10(-0.55%) |
Jan 21, 2014 | 18.38 | 18.62 | 18.25 | 18.60 | 69,523 | +0.32(+1.74%) |
Jan 17, 2014 | 18.53 | 18.28 | 18.28 | 18.28 | 42,958 | -0.29(-1.57%) |
Jan 16, 2014 | 18.68 | 18.71 | 18.45 | 18.57 | 81,061 | -0.23(-1.20%) |
Jan 15, 2014 | 18.97 | 19.31 | 18.77 | 18.80 | 74,914 | -0.17(-0.89%) |
Jan 14, 2014 | 18.67 | 19.03 | 18.67 | 18.97 | 65,913 | +0.44(+2.38%) |
Jan 13, 2014 | 19.02 | 19.16 | 18.26 | 18.53 | 86,308 | -0.61(-3.19%) |
Jan 10, 2014 | 19.38 | 19.38 | 18.88 | 19.14 | 68,223 | -0.22(-1.12%) |
Jan 09, 2014 | 19.18 | 19.36 | 18.95 | 19.35 | 63,285 | +0.18(+0.93%) |
Jan 08, 2014 | 18.94 | 19.60 | 18.81 | 19.17 | 331,705 | +0.18(+0.94%) |
Jan 07, 2014 | 18.79 | 19.20 | 18.68 | 19.00 | 124,027 | +0.30(+1.61%) |
Jan 06, 2014 | 18.76 | 18.77 | 18.59 | 18.70 | 90,888 | +0.01(+0.05%) |
Jan 03, 2014 | 18.47 | 18.85 | 18.39 | 18.69 | 171,830 | +0.22(+1.17%) |
Jan 02, 2014 | 18.68 | 18.72 | 18.30 | 18.47 | 128,094 | -0.21(-1.11%) |
Dec 31, 2013 | 17.98 | 18.68 | 18.68 | 18.68 | 501,969 | +0.83(+4.62%) |
Dec 30, 2013 | 17.77 | 18.03 | 17.73 | 17.85 | 51,772 | +0.03(+0.16%) |
Dec 27, 2013 | 17.96 | 18.07 | 17.64 | 17.82 | 91,389 | -0.05(-0.26%) |
Dec 26, 2013 | 17.77 | 17.92 | 17.64 | 17.87 | 48,988 | +0.23(+1.28%) |
Dec 24, 2013 | 17.47 | 17.74 | 17.35 | 17.65 | 28,302 | +0.14(+0.80%) |
Dec 23, 2013 | 17.08 | 17.59 | 16.86 | 17.50 | 103,652 | +0.55(+3.26%) |
Dec 20, 2013 | 16.99 | 17.51 | 16.90 | 16.95 | 325,838 | +0.12(+0.72%) |
Dec 19, 2013 | 16.77 | 17.02 | 16.75 | 16.83 | 48,826 | -0.01(-0.06%) |
Dec 18, 2013 | 16.34 | 16.85 | 16.18 | 16.84 | 162,970 | +0.47(+2.86%) |
Dec 17, 2013 | 16.13 | 16.51 | 16.13 | 16.37 | 169,110 | +0.20(+1.21%) |
Dec 16, 2013 | 16.26 | 16.38 | 16.12 | 16.18 | 89,362 | -0.07(-0.40%) |
Dec 13, 2013 | 16.00 | 16.62 | 16.00 | 16.24 | 55,701 | +0.28(+1.76%) |
Dec 12, 2013 | 16.22 | 16.28 | 15.94 | 15.96 | 105,360 | -0.29(-1.79%) |
Dec 11, 2013 | 16.54 | 16.63 | 16.11 | 16.25 | 64,612 | -0.24(-1.48%) |
Dec 10, 2013 | 16.59 | 16.71 | 16.35 | 16.49 | 70,722 | -0.17(-1.01%) |
Dec 09, 2013 | 16.92 | 16.92 | 16.46 | 16.66 | 57,690 | -0.20(-1.17%) |
Dec 06, 2013 | 16.79 | 17.31 | 16.79 | 16.86 | 78,625 | +0.29(+1.75%) |
Dec 05, 2013 | 16.54 | 16.78 | 16.48 | 16.57 | 215,745 | -0.02(-0.11%) |
Dec 04, 2013 | 16.82 | 16.89 | 16.30 | 16.59 | 119,569 | -0.34(-1.99%) |
Dec 03, 2013 | 16.80 | 17.14 | 16.78 | 16.92 | 93,108 | +0.04(+0.22%) |