Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.02 | 18.25 | 17.83 | 17.85 | 4,684 | -0.08(-0.43%) |
Feb 27, 2014 | 17.85 | 17.93 | 17.79 | 17.93 | 7,051 | +0.13(+0.75%) |
Feb 26, 2014 | 17.81 | 17.81 | 17.78 | 17.79 | 2,242 | -0.10(-0.57%) |
Feb 25, 2014 | 17.89 | 17.89 | 17.89 | 17.89 | 787 | -0.23(-1.26%) |
Feb 24, 2014 | 17.94 | 18.12 | 17.90 | 18.12 | 3,459 | +0.22(+1.24%) |
Feb 21, 2014 | 17.91 | 17.91 | 17.90 | 17.90 | 786 | -0.04(-0.21%) |
Feb 20, 2014 | 17.83 | 17.95 | 17.82 | 17.94 | 7,415 | +0.09(+0.51%) |
Feb 19, 2014 | 17.91 | 17.92 | 17.85 | 17.85 | 5,176 | -0.16(-0.88%) |
Feb 18, 2014 | 18.05 | 18.05 | 18.01 | 18.01 | 3,649 | -0.05(-0.30%) |
Feb 14, 2014 | 17.97 | 18.06 | 18.06 | 18.06 | 7,862 | +0.24(+1.33%) |
Feb 13, 2014 | 17.55 | 17.82 | 17.55 | 17.82 | 1,482 | +0.23(+1.29%) |
Feb 12, 2014 | 17.75 | 17.82 | 17.57 | 17.60 | 7,320 | -0.19(-1.07%) |
Feb 11, 2014 | 17.47 | 17.82 | 17.47 | 17.79 | 7,539 | +0.36(+2.06%) |
Feb 10, 2014 | 17.63 | 17.63 | 17.43 | 17.43 | 3,380 | -0.28(-1.60%) |
Feb 07, 2014 | 17.62 | 17.71 | 17.60 | 17.71 | 1,123 | +0.04(+0.22%) |
Feb 06, 2014 | 17.66 | 17.70 | 17.54 | 17.67 | 6,042 | +0.44(+2.57%) |
Feb 05, 2014 | 17.25 | 17.25 | 17.18 | 17.23 | 1,036 | -0.11(-0.62%) |
Feb 04, 2014 | 17.15 | 17.34 | 17.15 | 17.34 | 7,833 | +0.54(+3.23%) |
Feb 03, 2014 | 17.27 | 17.27 | 16.80 | 16.80 | 10,068 | -0.45(-2.61%) |
Jan 31, 2014 | 17.18 | 17.37 | 17.00 | 17.25 | 25,831 | -0.09(-0.53%) |
Jan 30, 2014 | 17.49 | 17.49 | 17.28 | 17.34 | 18,207 | +0.05(+0.26%) |
Jan 29, 2014 | 17.32 | 17.32 | 17.18 | 17.29 | 5,860 | -0.18(-1.01%) |
Jan 28, 2014 | 17.55 | 17.55 | 17.47 | 17.47 | 2,413 | -0.09(-0.51%) |
Jan 27, 2014 | 17.64 | 17.64 | 17.41 | 17.56 | 5,397 | -0.16(-0.91%) |
Jan 24, 2014 | 17.94 | 17.96 | 17.61 | 17.72 | 30,011 | -0.47(-2.56%) |
Jan 23, 2014 | 18.43 | 18.43 | 17.98 | 18.18 | 6,754 | -0.32(-1.73%) |
Jan 22, 2014 | 18.35 | 18.51 | 18.34 | 18.51 | 15,383 | +0.31(+1.72%) |
Jan 21, 2014 | 18.33 | 18.46 | 18.15 | 18.19 | 4,873 | -0.17(-0.91%) |
Jan 17, 2014 | 18.30 | 18.36 | 18.36 | 18.36 | 7,469 | -0.07(-0.37%) |
Jan 16, 2014 | 18.54 | 18.54 | 18.32 | 18.43 | 5,133 | -0.03(-0.17%) |
Jan 15, 2014 | 18.60 | 18.60 | 18.35 | 18.46 | 10,191 | -0.04(-0.21%) |
Jan 14, 2014 | 18.37 | 18.50 | 18.37 | 18.50 | 499 | +0.12(+0.67%) |
Jan 13, 2014 | 18.59 | 18.59 | 18.37 | 18.37 | 1,178 | +0.06(+0.32%) |
Jan 10, 2014 | 18.11 | 18.34 | 18.11 | 18.31 | 2,192 | +0.38(+2.15%) |
Jan 09, 2014 | 18.14 | 18.14 | 17.79 | 17.93 | 15,430 | -0.14(-0.80%) |
Jan 08, 2014 | 18.29 | 18.29 | 18.07 | 18.07 | 6,173 | -0.14(-0.75%) |
Jan 07, 2014 | 18.31 | 18.31 | 18.18 | 18.21 | 38,552 | -0.03(-0.15%) |
Jan 06, 2014 | 18.25 | 18.26 | 18.24 | 18.24 | 11,320 | -0.09(-0.50%) |
Jan 03, 2014 | 18.44 | 18.44 | 18.28 | 18.33 | 65,716 | -0.11(-0.58%) |
Jan 02, 2014 | 18.71 | 18.71 | 18.44 | 18.44 | 8,759 | -0.62(-3.24%) |
Dec 31, 2013 | 19.04 | 19.05 | 19.05 | 19.05 | 15,725 | +0.09(+0.45%) |
Dec 30, 2013 | 18.79 | 19.01 | 18.79 | 18.97 | 31,269 | +0.29(+1.55%) |
Dec 27, 2013 | 18.69 | 18.69 | 18.65 | 18.68 | 7,854 | +0.08(+0.45%) |
Dec 26, 2013 | 18.73 | 18.73 | 18.58 | 18.60 | 11,927 | -0.30(-1.58%) |
Dec 24, 2013 | 18.81 | 18.89 | 18.81 | 18.89 | 1,179 | +0.10(+0.55%) |
Dec 23, 2013 | 18.67 | 18.84 | 18.67 | 18.79 | 11,151 | +0.23(+1.25%) |
Dec 20, 2013 | 18.64 | 18.73 | 18.56 | 18.56 | 14,650 | -0.21(-1.09%) |
Dec 19, 2013 | 18.75 | 18.77 | 18.75 | 18.76 | 1,763 | -0.28(-1.46%) |
Dec 18, 2013 | 18.76 | 19.18 | 18.61 | 19.04 | 15,191 | +0.34(+1.81%) |
Dec 17, 2013 | 18.73 | 18.76 | 18.47 | 18.70 | 47,982 | +0.06(+0.31%) |
Dec 16, 2013 | 18.61 | 18.73 | 18.57 | 18.65 | 40,967 | +0.09(+0.49%) |
Dec 13, 2013 | 18.56 | 18.59 | 18.50 | 18.56 | 5,668 | -0.06(-0.33%) |
Dec 12, 2013 | 18.48 | 18.68 | 18.45 | 18.62 | 20,184 | +0.07(+0.39%) |
Dec 11, 2013 | 18.80 | 18.80 | 18.54 | 18.54 | 6,537 | -0.52(-2.73%) |
Dec 10, 2013 | 18.92 | 19.07 | 18.92 | 19.07 | 6,363 | +0.19(+1.03%) |
Dec 09, 2013 | 18.99 | 19.11 | 18.86 | 18.87 | 20,385 | -0.13(-0.70%) |
Dec 06, 2013 | 18.77 | 19.00 | 18.77 | 19.00 | 0 | +0.38(+2.04%) |
Dec 05, 2013 | 18.62 | 18.72 | 18.51 | 18.62 | 0 | -0.07(-0.39%) |
Dec 04, 2013 | 18.58 | 18.72 | 18.37 | 18.70 | 0 | -0.01(-0.05%) |
Dec 03, 2013 | 18.86 | 18.86 | 18.60 | 18.71 | 0 | -0.07(-0.40%) |