Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.18 | 18.43 | 17.96 | 18.37 | 495,792 | +0.25(+1.35%) |
Feb 27, 2014 | 17.74 | 18.22 | 17.55 | 18.12 | 324,269 | +0.38(+2.15%) |
Feb 26, 2014 | 17.87 | 18.34 | 17.53 | 17.74 | 367,187 | -0.07(-0.41%) |
Feb 25, 2014 | 18.26 | 18.48 | 17.68 | 17.81 | 577,244 | -0.42(-2.29%) |
Feb 24, 2014 | 18.08 | 18.48 | 17.71 | 18.23 | 488,132 | +0.52(+2.92%) |
Feb 21, 2014 | 17.67 | 18.31 | 17.45 | 17.71 | 879,769 | +0.13(+0.72%) |
Feb 20, 2014 | 17.19 | 17.66 | 16.88 | 17.58 | 544,672 | +0.39(+2.27%) |
Feb 19, 2014 | 17.24 | 17.64 | 17.08 | 17.19 | 1,163,954 | +0.15(+0.91%) |
Feb 18, 2014 | 17.94 | 18.07 | 16.70 | 17.04 | 1,674,803 | +0.78(+4.81%) |
Feb 14, 2014 | 16.08 | 16.26 | 16.26 | 16.26 | 414,297 | +0.19(+1.19%) |
Feb 13, 2014 | 16.12 | 16.35 | 16.00 | 16.07 | 412,823 | -0.20(-1.23%) |
Feb 12, 2014 | 15.77 | 16.51 | 15.77 | 16.27 | 631,876 | +0.48(+3.05%) |
Feb 11, 2014 | 15.97 | 16.19 | 15.72 | 15.79 | 473,036 | -0.11(-0.69%) |
Feb 10, 2014 | 15.64 | 16.31 | 15.64 | 15.89 | 399,823 | +0.28(+1.80%) |
Feb 07, 2014 | 15.74 | 15.82 | 15.51 | 15.61 | 129,449 | +0.08(+0.53%) |
Feb 06, 2014 | 15.12 | 15.90 | 15.12 | 15.53 | 274,680 | +0.44(+2.89%) |
Feb 05, 2014 | 14.95 | 15.26 | 14.64 | 15.09 | 223,855 | +0.14(+0.91%) |
Feb 04, 2014 | 15.05 | 15.20 | 14.77 | 14.96 | 211,494 | -0.05(-0.30%) |
Feb 03, 2014 | 15.25 | 15.45 | 14.98 | 15.00 | 249,115 | -0.33(-2.13%) |
Jan 31, 2014 | 15.22 | 15.49 | 15.09 | 15.33 | 95,309 | +0.00(+0.00%) |
Jan 30, 2014 | 15.60 | 15.88 | 15.27 | 15.33 | 281,221 | -0.21(-1.34%) |
Jan 29, 2014 | 15.06 | 15.90 | 15.06 | 15.54 | 340,655 | +0.29(+1.91%) |
Jan 28, 2014 | 14.87 | 15.40 | 14.87 | 15.25 | 364,347 | +0.37(+2.50%) |
Jan 27, 2014 | 14.09 | 15.00 | 13.50 | 14.88 | 577,070 | +0.76(+5.41%) |
Jan 24, 2014 | 14.86 | 15.27 | 14.06 | 14.11 | 624,420 | -1.12(-7.34%) |
Jan 23, 2014 | 15.77 | 15.83 | 14.93 | 15.23 | 398,527 | -0.67(-4.23%) |
Jan 22, 2014 | 14.99 | 15.94 | 14.92 | 15.90 | 365,743 | +1.00(+6.71%) |
Jan 21, 2014 | 15.77 | 16.31 | 14.66 | 14.90 | 747,885 | -0.87(-5.53%) |
Jan 17, 2014 | 15.96 | 15.78 | 15.78 | 15.78 | 313,501 | -0.28(-1.75%) |
Jan 16, 2014 | 16.50 | 16.60 | 16.00 | 16.06 | 541,908 | -0.59(-3.55%) |
Jan 15, 2014 | 15.99 | 16.66 | 16.04 | 16.65 | 249,405 | +0.65(+4.09%) |
Jan 14, 2014 | 15.70 | 16.03 | 15.60 | 15.99 | 106,998 | +0.35(+2.27%) |
Jan 13, 2014 | 16.19 | 16.39 | 15.51 | 15.64 | 271,430 | -0.54(-3.31%) |
Jan 10, 2014 | 16.60 | 16.72 | 16.09 | 16.18 | 342,255 | -0.39(-2.36%) |
Jan 09, 2014 | 16.80 | 16.80 | 16.37 | 16.57 | 216,043 | -0.23(-1.35%) |
Jan 08, 2014 | 16.18 | 16.90 | 15.93 | 16.79 | 504,332 | +0.64(+3.94%) |
Jan 07, 2014 | 16.04 | 16.69 | 15.93 | 16.16 | 314,858 | +0.17(+1.08%) |
Jan 06, 2014 | 16.51 | 16.51 | 15.90 | 15.99 | 316,832 | -0.35(-2.11%) |
Jan 03, 2014 | 16.42 | 16.90 | 16.23 | 16.33 | 227,336 | -0.09(-0.55%) |
Jan 02, 2014 | 17.28 | 17.44 | 16.42 | 16.42 | 400,252 | -0.78(-4.54%) |
Dec 31, 2013 | 17.03 | 17.20 | 17.20 | 17.20 | 268,936 | +0.25(+1.45%) |
Dec 30, 2013 | 16.48 | 17.08 | 16.48 | 16.96 | 244,556 | +0.48(+2.92%) |
Dec 27, 2013 | 16.18 | 16.63 | 16.07 | 16.48 | 167,296 | +0.39(+2.43%) |
Dec 26, 2013 | 16.38 | 16.46 | 15.97 | 16.09 | 80,809 | -0.22(-1.34%) |
Dec 24, 2013 | 15.96 | 16.41 | 15.96 | 16.30 | 57,291 | +0.38(+2.40%) |
Dec 23, 2013 | 15.86 | 16.09 | 15.68 | 15.92 | 139,698 | +0.22(+1.39%) |
Dec 20, 2013 | 15.84 | 16.07 | 15.69 | 15.70 | 173,428 | -0.19(-1.20%) |
Dec 19, 2013 | 15.85 | 15.95 | 15.70 | 15.89 | 134,659 | -0.05(-0.34%) |
Dec 18, 2013 | 15.86 | 16.17 | 15.68 | 15.95 | 100,692 | +0.19(+1.21%) |
Dec 17, 2013 | 15.74 | 15.95 | 15.68 | 15.76 | 117,882 | +0.01(+0.06%) |
Dec 16, 2013 | 15.78 | 15.99 | 15.66 | 15.75 | 213,713 | -0.03(-0.17%) |
Dec 13, 2013 | 15.95 | 16.02 | 15.62 | 15.78 | 113,986 | -0.15(-0.91%) |
Dec 12, 2013 | 16.17 | 16.32 | 15.68 | 15.92 | 206,753 | +0.01(+0.06%) |
Dec 11, 2013 | 15.91 | 16.24 | 15.70 | 15.91 | 157,762 | -0.25(-1.57%) |
Dec 10, 2013 | 15.94 | 16.47 | 15.90 | 16.17 | 246,423 | -0.01(-0.06%) |
Dec 09, 2013 | 16.16 | 16.40 | 15.78 | 16.18 | 617,067 | -0.05(-0.34%) |
Dec 06, 2013 | 15.31 | 16.25 | 15.07 | 16.23 | 0 | +0.94(+6.12%) |
Dec 05, 2013 | 15.12 | 15.68 | 15.10 | 15.29 | 0 | -0.15(-1.00%) |
Dec 04, 2013 | 15.70 | 15.79 | 15.16 | 15.45 | 0 | -0.37(-2.36%) |
Dec 03, 2013 | 16.25 | 16.27 | 15.66 | 15.82 | 0 | -0.45(-2.74%) |