Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.97 | 19.60 | 18.90 | 19.42 | 178,214 | +0.45(+2.37%) |
Feb 27, 2014 | 18.88 | 19.02 | 18.75 | 18.97 | 151,166 | -0.01(-0.05%) |
Feb 26, 2014 | 18.79 | 19.34 | 18.73 | 18.98 | 102,698 | +0.19(+1.01%) |
Feb 25, 2014 | 18.83 | 19.00 | 18.77 | 18.79 | 127,490 | -0.05(-0.27%) |
Feb 24, 2014 | 18.91 | 19.15 | 18.83 | 18.84 | 80,151 | -0.17(-0.89%) |
Feb 21, 2014 | 18.80 | 19.04 | 18.71 | 19.01 | 158,933 | +0.24(+1.28%) |
Feb 20, 2014 | 18.76 | 18.82 | 18.65 | 18.77 | 165,261 | +0.07(+0.37%) |
Feb 19, 2014 | 18.75 | 18.94 | 18.58 | 18.70 | 125,418 | -0.05(-0.27%) |
Feb 18, 2014 | 18.74 | 18.87 | 18.57 | 18.75 | 112,113 | +0.01(+0.05%) |
Feb 14, 2014 | 18.29 | 18.74 | 18.74 | 18.74 | 138,500 | +0.48(+2.63%) |
Feb 13, 2014 | 17.76 | 18.41 | 17.76 | 18.26 | 182,496 | +0.29(+1.61%) |
Feb 12, 2014 | 17.85 | 18.00 | 17.72 | 17.97 | 129,301 | +0.11(+0.62%) |
Feb 11, 2014 | 17.19 | 17.92 | 17.15 | 17.86 | 187,449 | +0.68(+3.96%) |
Feb 10, 2014 | 17.47 | 17.47 | 17.13 | 17.18 | 130,310 | -0.22(-1.26%) |
Feb 07, 2014 | 17.32 | 17.52 | 17.07 | 17.40 | 163,605 | +0.12(+0.69%) |
Feb 06, 2014 | 16.91 | 17.31 | 16.91 | 17.28 | 169,774 | +0.37(+2.19%) |
Feb 05, 2014 | 17.00 | 17.13 | 16.78 | 16.91 | 217,446 | -0.09(-0.53%) |
Feb 04, 2014 | 17.50 | 17.55 | 16.56 | 17.00 | 635,539 | -1.42(-7.71%) |
Feb 03, 2014 | 18.46 | 18.72 | 18.07 | 18.42 | 357,854 | -0.05(-0.27%) |
Jan 31, 2014 | 18.35 | 18.72 | 18.32 | 18.47 | 143,086 | -0.09(-0.48%) |
Jan 30, 2014 | 18.47 | 18.92 | 18.28 | 18.56 | 119,982 | +0.30(+1.64%) |
Jan 29, 2014 | 18.42 | 18.65 | 18.14 | 18.26 | 135,408 | -0.26(-1.40%) |
Jan 28, 2014 | 18.05 | 18.54 | 18.00 | 18.52 | 154,237 | +0.53(+2.95%) |
Jan 27, 2014 | 18.07 | 18.13 | 17.71 | 17.99 | 143,969 | -0.14(-0.77%) |
Jan 24, 2014 | 18.64 | 18.64 | 17.86 | 18.13 | 109,153 | -0.56(-3.00%) |
Jan 23, 2014 | 19.10 | 19.16 | 18.67 | 18.69 | 153,355 | -0.42(-2.20%) |
Jan 22, 2014 | 18.99 | 19.20 | 18.86 | 19.11 | 125,083 | +0.19(+1.00%) |
Jan 21, 2014 | 18.42 | 19.25 | 18.42 | 18.92 | 191,101 | +0.70(+3.84%) |
Jan 17, 2014 | 18.00 | 18.22 | 18.22 | 18.22 | 92,300 | +0.22(+1.22%) |
Jan 16, 2014 | 18.15 | 18.22 | 17.95 | 18.00 | 178,751 | -0.10(-0.55%) |
Jan 15, 2014 | 18.01 | 18.30 | 17.85 | 18.10 | 133,661 | +0.09(+0.50%) |
Jan 14, 2014 | 17.77 | 18.23 | 17.77 | 18.01 | 109,829 | +0.32(+1.81%) |
Jan 13, 2014 | 18.17 | 18.30 | 17.63 | 17.69 | 149,903 | -0.48(-2.64%) |
Jan 10, 2014 | 18.50 | 18.50 | 18.10 | 18.17 | 177,739 | -0.28(-1.52%) |
Jan 09, 2014 | 18.83 | 18.89 | 18.35 | 18.45 | 129,834 | -0.26(-1.39%) |
Jan 08, 2014 | 18.92 | 18.97 | 18.56 | 18.71 | 175,028 | -0.17(-0.90%) |
Jan 07, 2014 | 19.12 | 19.16 | 18.76 | 18.88 | 217,632 | -0.12(-0.63%) |
Jan 06, 2014 | 19.55 | 19.55 | 18.97 | 19.00 | 210,143 | -0.55(-2.81%) |
Jan 03, 2014 | 19.78 | 19.88 | 19.50 | 19.55 | 130,800 | -0.13(-0.66%) |
Jan 02, 2014 | 20.54 | 20.58 | 19.66 | 19.68 | 158,891 | -0.88(-4.28%) |
Dec 31, 2013 | 20.23 | 20.56 | 20.56 | 20.56 | 143,500 | +0.32(+1.58%) |
Dec 30, 2013 | 20.28 | 20.39 | 20.17 | 20.24 | 45,513 | -0.11(-0.54%) |
Dec 27, 2013 | 20.41 | 20.48 | 20.20 | 20.35 | 40,777 | +0.03(+0.15%) |
Dec 26, 2013 | 20.71 | 20.93 | 20.07 | 20.32 | 90,955 | -0.33(-1.60%) |
Dec 24, 2013 | 20.10 | 20.74 | 20.02 | 20.65 | 58,938 | +0.63(+3.15%) |
Dec 23, 2013 | 20.05 | 20.13 | 19.77 | 20.02 | 71,761 | +0.09(+0.45%) |
Dec 20, 2013 | 19.35 | 19.97 | 18.90 | 19.93 | 200,066 | +0.57(+2.94%) |
Dec 19, 2013 | 19.79 | 19.79 | 19.28 | 19.36 | 94,107 | -0.39(-1.97%) |
Dec 18, 2013 | 19.80 | 19.87 | 19.24 | 19.75 | 120,541 | +0.22(+1.13%) |
Dec 17, 2013 | 19.44 | 19.56 | 19.26 | 19.53 | 50,503 | +0.14(+0.72%) |
Dec 16, 2013 | 19.28 | 19.45 | 19.19 | 19.39 | 89,387 | +0.11(+0.57%) |
Dec 13, 2013 | 19.35 | 19.48 | 19.09 | 19.28 | 216,414 | -0.03(-0.16%) |
Dec 12, 2013 | 19.23 | 19.35 | 18.79 | 19.31 | 162,590 | +0.00(+0.00%) |
Dec 11, 2013 | 19.52 | 19.79 | 19.20 | 19.31 | 102,537 | -0.07(-0.36%) |
Dec 10, 2013 | 19.45 | 19.70 | 19.30 | 19.38 | 67,814 | -0.14(-0.72%) |
Dec 09, 2013 | 19.56 | 19.64 | 19.36 | 19.52 | 96,724 | -0.16(-0.81%) |
Dec 06, 2013 | 19.89 | 19.99 | 19.54 | 19.68 | 100,101 | +0.09(+0.46%) |
Dec 05, 2013 | 19.59 | 19.89 | 19.54 | 19.59 | 48,909 | -0.06(-0.31%) |
Dec 04, 2013 | 19.59 | 20.08 | 19.59 | 19.65 | 110,802 | +0.04(+0.20%) |
Dec 03, 2013 | 20.00 | 20.11 | 19.23 | 19.61 | 105,092 | -0.48(-2.39%) |