Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.95 | 18.52 | 17.94 | 18.39 | 474,993 | +0.40(+2.23%) |
Feb 27, 2014 | 17.80 | 18.05 | 17.78 | 17.99 | 333,417 | +0.33(+1.87%) |
Feb 26, 2014 | 17.59 | 17.72 | 17.59 | 17.65 | 136,065 | +0.10(+0.57%) |
Feb 25, 2014 | 17.66 | 17.71 | 17.49 | 17.55 | 104,561 | -0.05(-0.28%) |
Feb 24, 2014 | 17.47 | 17.68 | 17.46 | 17.60 | 155,964 | +0.12(+0.69%) |
Feb 21, 2014 | 17.42 | 17.51 | 17.33 | 17.48 | 194,041 | +0.17(+0.98%) |
Feb 20, 2014 | 17.29 | 17.40 | 17.24 | 17.31 | 135,007 | +0.00(+0.00%) |
Feb 19, 2014 | 17.54 | 17.73 | 17.31 | 17.31 | 266,145 | -0.23(-1.31%) |
Feb 18, 2014 | 17.24 | 17.54 | 17.15 | 17.54 | 186,231 | +0.26(+1.51%) |
Feb 14, 2014 | 17.31 | 17.28 | 17.28 | 17.28 | 130,069 | +0.00(+0.00%) |
Feb 13, 2014 | 17.13 | 17.41 | 17.08 | 17.28 | 177,318 | +0.18(+1.05%) |
Feb 12, 2014 | 16.88 | 17.14 | 16.88 | 17.10 | 136,491 | +0.17(+1.01%) |
Feb 11, 2014 | 17.01 | 17.08 | 16.90 | 16.93 | 131,853 | -0.05(-0.30%) |
Feb 10, 2014 | 16.74 | 17.07 | 16.65 | 16.98 | 185,550 | +0.20(+1.19%) |
Feb 07, 2014 | 16.79 | 16.91 | 16.68 | 16.78 | 283,787 | +0.03(+0.18%) |
Feb 06, 2014 | 16.68 | 16.77 | 16.52 | 16.75 | 261,221 | +0.07(+0.42%) |
Feb 05, 2014 | 16.69 | 16.79 | 16.40 | 16.68 | 274,914 | -0.01(-0.06%) |
Feb 04, 2014 | 16.64 | 16.74 | 16.50 | 16.69 | 249,861 | +0.13(+0.79%) |
Feb 03, 2014 | 16.65 | 16.66 | 16.34 | 16.56 | 232,246 | -0.07(-0.42%) |
Jan 31, 2014 | 16.35 | 16.66 | 16.35 | 16.63 | 186,667 | +0.15(+0.91%) |
Jan 30, 2014 | 16.39 | 16.53 | 16.31 | 16.48 | 158,888 | +0.15(+0.92%) |
Jan 29, 2014 | 16.44 | 16.49 | 16.26 | 16.33 | 189,120 | -0.16(-0.97%) |
Jan 28, 2014 | 16.40 | 16.49 | 16.30 | 16.49 | 205,246 | +0.15(+0.92%) |
Jan 27, 2014 | 16.70 | 16.70 | 16.29 | 16.34 | 232,341 | -0.28(-1.69%) |
Jan 24, 2014 | 16.74 | 16.80 | 16.56 | 16.62 | 283,584 | -0.08(-0.48%) |
Jan 23, 2014 | 16.66 | 16.86 | 16.63 | 16.70 | 168,610 | +0.09(+0.54%) |
Jan 22, 2014 | 16.50 | 16.63 | 16.46 | 16.61 | 165,839 | +0.10(+0.61%) |
Jan 21, 2014 | 16.39 | 16.52 | 16.35 | 16.51 | 140,553 | +0.14(+0.86%) |
Jan 17, 2014 | 16.50 | 16.37 | 16.37 | 16.37 | 190,815 | -0.10(-0.61%) |
Jan 16, 2014 | 16.44 | 16.56 | 16.37 | 16.47 | 173,300 | +0.07(+0.43%) |
Jan 15, 2014 | 16.35 | 16.49 | 16.35 | 16.40 | 120,461 | +0.05(+0.31%) |
Jan 14, 2014 | 16.42 | 16.54 | 16.30 | 16.35 | 225,332 | -0.15(-0.91%) |
Jan 13, 2014 | 16.22 | 16.52 | 16.21 | 16.50 | 270,537 | +0.23(+1.42%) |
Jan 10, 2014 | 16.30 | 16.37 | 16.22 | 16.27 | 175,811 | +0.08(+0.50%) |
Jan 09, 2014 | 16.26 | 16.28 | 16.11 | 16.19 | 155,804 | -0.07(-0.43%) |
Jan 08, 2014 | 16.26 | 16.33 | 16.20 | 16.26 | 209,797 | -0.03(-0.18%) |
Jan 07, 2014 | 16.25 | 16.35 | 16.16 | 16.29 | 182,337 | +0.11(+0.68%) |
Jan 06, 2014 | 16.04 | 16.33 | 15.99 | 16.18 | 297,673 | +0.19(+1.19%) |
Jan 03, 2014 | 15.74 | 16.01 | 15.74 | 15.99 | 183,804 | +0.25(+1.59%) |
Jan 02, 2014 | 15.69 | 15.76 | 15.62 | 15.74 | 176,278 | +0.06(+0.38%) |
Dec 31, 2013 | 15.41 | 15.68 | 15.68 | 15.68 | 523,768 | +0.28(+1.82%) |
Dec 30, 2013 | 15.38 | 15.51 | 15.36 | 15.40 | 365,191 | -0.05(-0.32%) |
Dec 27, 2013 | 15.32 | 15.54 | 15.32 | 15.45 | 335,446 | +0.13(+0.85%) |
Dec 26, 2013 | 15.55 | 15.69 | 15.32 | 15.32 | 467,770 | -0.23(-1.48%) |
Dec 24, 2013 | 15.59 | 15.72 | 15.55 | 15.55 | 187,164 | +0.04(+0.26%) |
Dec 23, 2013 | 15.30 | 15.66 | 15.30 | 15.51 | 392,290 | +0.17(+1.11%) |
Dec 20, 2013 | 15.25 | 15.35 | 15.21 | 15.34 | 848,518 | +0.15(+0.99%) |
Dec 19, 2013 | 15.27 | 15.41 | 15.14 | 15.19 | 504,186 | -0.17(-1.11%) |
Dec 18, 2013 | 15.30 | 15.41 | 15.17 | 15.36 | 802,133 | +0.03(+0.20%) |
Dec 17, 2013 | 15.44 | 15.46 | 15.27 | 15.33 | 415,021 | -0.06(-0.39%) |
Dec 16, 2013 | 15.44 | 15.60 | 15.25 | 15.39 | 631,888 | -0.05(-0.32%) |
Dec 13, 2013 | 15.45 | 15.65 | 15.37 | 15.44 | 640,317 | +0.08(+0.50%) |
Dec 12, 2013 | 15.43 | 15.47 | 15.25 | 15.36 | 272,462 | -0.07(-0.44%) |
Dec 11, 2013 | 15.54 | 15.56 | 15.26 | 15.43 | 426,519 | -0.07(-0.44%) |
Dec 10, 2013 | 15.08 | 15.55 | 15.02 | 15.50 | 610,847 | +0.45(+3.01%) |
Dec 09, 2013 | 14.91 | 15.05 | 14.87 | 15.04 | 521,790 | +0.17(+1.17%) |
Dec 06, 2013 | 14.75 | 15.06 | 14.74 | 14.87 | 589,595 | +0.17(+1.18%) |
Dec 05, 2013 | 14.81 | 14.88 | 14.67 | 14.70 | 354,299 | -0.16(-1.10%) |
Dec 04, 2013 | 14.77 | 14.95 | 14.65 | 14.86 | 282,801 | -0.09(-0.58%) |
Dec 03, 2013 | 14.92 | 15.03 | 14.83 | 14.95 | 241,386 | -0.04(-0.26%) |