Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 15.59 | 15.59 | 15.40 | 15.41 | 0 | -0.16(-1.03%) |
Feb 27, 2014 | 15.60 | 15.64 | 15.57 | 15.57 | 36,490 | +0.15(+0.97%) |
Feb 26, 2014 | 15.42 | 15.56 | 15.42 | 15.42 | 41,396 | -0.12(-0.74%) |
Feb 25, 2014 | 15.51 | 15.60 | 15.47 | 15.54 | 14,828 | -0.05(-0.35%) |
Feb 24, 2014 | 15.51 | 15.72 | 15.51 | 15.59 | 43,921 | -0.11(-0.67%) |
Feb 21, 2014 | 15.80 | 15.80 | 15.56 | 15.70 | 0 | -0.02(-0.10%) |
Feb 20, 2014 | 15.82 | 15.82 | 15.63 | 15.71 | 22,281 | -0.10(-0.63%) |
Feb 19, 2014 | 15.74 | 15.89 | 15.71 | 15.81 | 28,471 | -0.05(-0.32%) |
Feb 18, 2014 | 15.84 | 15.87 | 15.80 | 15.86 | 25,508 | -0.11(-0.69%) |
Feb 14, 2014 | 15.97 | 15.97 | 15.97 | 0 | +0.06(+0.38%) | |
Feb 13, 2014 | 15.71 | 15.94 | 15.71 | 15.91 | 27,889 | -0.07(-0.44%) |
Feb 12, 2014 | 15.98 | 16.04 | 15.90 | 15.98 | 27,664 | +0.08(+0.50%) |
Feb 11, 2014 | 15.76 | 16.00 | 15.76 | 15.90 | 24,216 | +0.39(+2.51%) |
Feb 10, 2014 | 15.46 | 15.60 | 15.46 | 15.51 | 24,465 | -0.03(-0.19%) |
Feb 07, 2014 | 15.42 | 15.58 | 15.42 | 15.54 | 0 | +0.00(+0.00%) |
Feb 06, 2014 | 15.53 | 15.56 | 15.34 | 15.54 | 39,340 | +0.05(+0.32%) |
Feb 05, 2014 | 15.37 | 15.50 | 15.32 | 15.49 | 33,479 | -0.17(-1.09%) |
Feb 04, 2014 | 15.56 | 15.75 | 15.56 | 15.66 | 22,808 | +0.38(+2.45%) |
Feb 03, 2014 | 15.60 | 15.60 | 15.27 | 15.29 | 25,605 | -0.33(-2.14%) |
Jan 31, 2014 | 15.61 | 15.69 | 15.44 | 15.62 | 0 | -0.02(-0.10%) |
Jan 30, 2014 | 15.71 | 15.71 | 15.57 | 15.63 | 28,709 | +0.16(+1.07%) |
Jan 29, 2014 | 15.54 | 15.58 | 15.42 | 15.47 | 29,830 | -0.19(-1.24%) |
Jan 28, 2014 | 15.65 | 15.72 | 15.59 | 15.66 | 28,213 | -0.03(-0.19%) |
Jan 27, 2014 | 15.70 | 15.81 | 15.59 | 15.70 | 32,569 | -0.05(-0.35%) |
Jan 24, 2014 | 16.00 | 16.00 | 15.74 | 15.75 | 0 | -0.21(-1.32%) |
Jan 23, 2014 | 16.18 | 16.18 | 15.96 | 15.96 | 22,412 | -0.46(-2.80%) |
Jan 22, 2014 | 16.48 | 16.48 | 16.27 | 16.42 | 27,819 | +0.17(+1.05%) |
Jan 21, 2014 | 16.41 | 16.41 | 16.22 | 16.25 | 17,810 | -0.19(-1.16%) |
Jan 17, 2014 | 16.44 | 16.44 | 16.44 | 0 | +0.08(+0.46%) | |
Jan 16, 2014 | 16.44 | 16.44 | 16.32 | 16.36 | 31,608 | -0.15(-0.88%) |
Jan 15, 2014 | 16.43 | 16.53 | 16.43 | 16.51 | 17,847 | +0.10(+0.58%) |
Jan 14, 2014 | 16.30 | 16.43 | 16.26 | 16.41 | 13,590 | +0.22(+1.39%) |
Jan 13, 2014 | 16.33 | 16.33 | 16.18 | 16.19 | 17,601 | -0.27(-1.63%) |
Jan 10, 2014 | 16.33 | 16.48 | 16.33 | 16.46 | 21,543 | +0.08(+0.48%) |
Jan 09, 2014 | 16.36 | 16.42 | 16.28 | 16.38 | 12,703 | -0.17(-1.03%) |
Jan 08, 2014 | 16.47 | 16.56 | 16.47 | 16.55 | 11,470 | +0.24(+1.47%) |
Jan 07, 2014 | 16.28 | 16.31 | 16.19 | 16.31 | 21,719 | -0.05(-0.30%) |
Jan 06, 2014 | 16.30 | 16.37 | 16.27 | 16.36 | 22,809 | -0.00(-0.01%) |
Jan 03, 2014 | 16.44 | 16.49 | 16.36 | 16.36 | 0 | -0.22(-1.33%) |
Jan 02, 2014 | 16.58 | 16.69 | 16.52 | 16.58 | 19,672 | -0.11(-0.66%) |
Dec 31, 2013 | 16.69 | 16.69 | 16.69 | 0 | -0.06(-0.36%) | |
Dec 30, 2013 | 16.80 | 16.81 | 16.75 | 16.75 | 16,010 | -0.12(-0.71%) |
Dec 27, 2013 | 16.88 | 16.88 | 16.80 | 16.87 | 9,814 | +0.04(+0.24%) |
Dec 26, 2013 | 17.02 | 17.02 | 16.80 | 16.83 | 12,527 | +0.00(+0.00%) |
Dec 24, 2013 | 16.89 | 16.91 | 16.77 | 16.83 | 0 | +0.27(+1.63%) |
Dec 23, 2013 | 16.64 | 16.65 | 16.54 | 16.56 | 48,428 | -0.03(-0.18%) |
Dec 20, 2013 | 16.61 | 16.63 | 16.56 | 16.59 | 39,056 | -0.05(-0.30%) |
Dec 19, 2013 | 16.57 | 16.70 | 16.56 | 16.64 | 23,158 | -0.44(-2.58%) |
Dec 18, 2013 | 16.95 | 17.14 | 16.83 | 17.08 | 22,314 | +0.10(+0.59%) |
Dec 17, 2013 | 16.95 | 17.02 | 16.91 | 16.98 | 23,565 | -0.31(-1.79%) |
Dec 16, 2013 | 17.24 | 17.32 | 17.21 | 17.29 | 45,178 | +0.10(+0.58%) |
Dec 13, 2013 | 17.23 | 17.28 | 17.14 | 17.19 | 16,987 | +0.18(+1.06%) |
Dec 12, 2013 | 17.01 | 17.21 | 17.01 | 17.01 | 44,266 | -0.02(-0.12%) |
Dec 11, 2013 | 17.13 | 17.27 | 17.03 | 17.03 | 26,426 | -0.61(-3.46%) |
Dec 10, 2013 | 17.62 | 17.66 | 17.48 | 17.64 | 35,068 | -0.10(-0.56%) |
Dec 09, 2013 | 17.81 | 17.82 | 17.71 | 17.74 | 12,465 | -0.06(-0.34%) |
Dec 06, 2013 | 17.73 | 17.80 | 17.66 | 17.80 | 32,187 | +0.30(+1.71%) |
Dec 05, 2013 | 17.48 | 17.59 | 17.45 | 17.50 | 27,920 | -0.06(-0.34%) |
Dec 04, 2013 | 17.49 | 17.65 | 17.46 | 17.56 | 18,381 | -0.03(-0.17%) |
Dec 03, 2013 | 17.61 | 17.75 | 17.54 | 17.59 | 16,603 | -0.04(-0.23%) |