Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.97 | 19.13 | 18.73 | 18.73 | 104,310 | -0.29(-1.50%) |
Feb 27, 2014 | 19.10 | 19.59 | 18.77 | 19.02 | 247,989 | -0.24(-1.27%) |
Feb 26, 2014 | 19.15 | 19.28 | 18.97 | 19.26 | 87,472 | +0.12(+0.60%) |
Feb 25, 2014 | 19.28 | 19.41 | 19.06 | 19.15 | 104,019 | -0.14(-0.74%) |
Feb 24, 2014 | 19.43 | 19.52 | 19.29 | 19.29 | 102,399 | -0.21(-1.07%) |
Feb 21, 2014 | 19.46 | 19.61 | 19.33 | 19.50 | 93,614 | +0.06(+0.32%) |
Feb 20, 2014 | 19.42 | 19.56 | 19.33 | 19.44 | 232,287 | -0.00(-0.02%) |
Feb 19, 2014 | 19.59 | 19.59 | 19.37 | 19.44 | 170,925 | -0.15(-0.77%) |
Feb 18, 2014 | 19.49 | 19.64 | 19.32 | 19.59 | 791,253 | +0.18(+0.94%) |
Feb 14, 2014 | 19.47 | 19.41 | 19.41 | 19.41 | 242,312 | +0.03(+0.15%) |
Feb 13, 2014 | 19.60 | 19.63 | 19.32 | 19.38 | 160,044 | -0.21(-1.08%) |
Feb 12, 2014 | 19.41 | 19.64 | 19.37 | 19.59 | 284,010 | +0.14(+0.73%) |
Feb 11, 2014 | 19.48 | 19.69 | 19.24 | 19.45 | 151,809 | -0.12(-0.59%) |
Feb 10, 2014 | 19.54 | 19.68 | 19.36 | 19.57 | 263,010 | +0.10(+0.53%) |
Feb 07, 2014 | 19.22 | 19.59 | 19.16 | 19.46 | 209,558 | +0.24(+1.25%) |
Feb 06, 2014 | 19.01 | 19.37 | 19.01 | 19.22 | 209,991 | +0.25(+1.31%) |
Feb 05, 2014 | 18.85 | 19.01 | 18.50 | 18.97 | 378,512 | +0.38(+2.05%) |
Feb 04, 2014 | 18.59 | 18.92 | 18.36 | 18.59 | 324,689 | +0.02(+0.09%) |
Feb 03, 2014 | 18.97 | 19.03 | 18.58 | 18.58 | 278,884 | -0.40(-2.12%) |
Jan 31, 2014 | 18.83 | 19.05 | 18.83 | 18.98 | 114,362 | -0.05(-0.25%) |
Jan 30, 2014 | 19.00 | 19.20 | 18.92 | 19.03 | 72,017 | +0.03(+0.18%) |
Jan 29, 2014 | 18.74 | 19.23 | 18.62 | 18.99 | 111,529 | -0.08(-0.41%) |
Jan 28, 2014 | 18.94 | 19.39 | 18.94 | 19.07 | 164,584 | +0.16(+0.86%) |
Jan 27, 2014 | 19.01 | 19.21 | 18.79 | 18.91 | 73,479 | -0.08(-0.44%) |
Jan 24, 2014 | 18.88 | 19.09 | 18.83 | 18.99 | 561,970 | +0.10(+0.56%) |
Jan 23, 2014 | 19.12 | 19.19 | 18.81 | 18.89 | 254,971 | -0.18(-0.94%) |
Jan 22, 2014 | 18.94 | 19.11 | 18.89 | 19.07 | 157,164 | +0.14(+0.72%) |
Jan 21, 2014 | 18.77 | 19.03 | 18.77 | 18.93 | 101,190 | +0.18(+0.96%) |
Jan 17, 2014 | 18.82 | 18.75 | 18.75 | 18.75 | 111,422 | -0.13(-0.69%) |
Jan 16, 2014 | 18.89 | 19.00 | 18.81 | 18.88 | 154,730 | +0.01(+0.05%) |
Jan 15, 2014 | 18.78 | 19.00 | 18.79 | 18.87 | 196,075 | +0.09(+0.49%) |
Jan 14, 2014 | 18.79 | 18.87 | 18.62 | 18.78 | 109,353 | +0.10(+0.56%) |
Jan 13, 2014 | 18.79 | 18.89 | 18.66 | 18.68 | 78,281 | -0.17(-0.93%) |
Jan 10, 2014 | 18.98 | 19.04 | 18.75 | 18.85 | 104,350 | -0.08(-0.42%) |
Jan 09, 2014 | 18.79 | 19.05 | 18.74 | 18.93 | 201,104 | +0.24(+1.29%) |
Jan 08, 2014 | 18.79 | 18.89 | 18.58 | 18.69 | 121,399 | -0.17(-0.88%) |
Jan 07, 2014 | 19.05 | 19.05 | 18.63 | 18.86 | 102,927 | -0.10(-0.55%) |
Jan 06, 2014 | 19.03 | 19.11 | 18.87 | 18.96 | 143,196 | +0.07(+0.35%) |
Jan 03, 2014 | 18.85 | 19.17 | 18.78 | 18.89 | 272,755 | +0.42(+2.25%) |
Jan 02, 2014 | 18.68 | 18.70 | 18.44 | 18.48 | 127,002 | -0.23(-1.22%) |
Dec 31, 2013 | 18.65 | 18.71 | 18.71 | 18.71 | 110,278 | +0.12(+0.66%) |
Dec 30, 2013 | 18.58 | 18.68 | 18.46 | 18.58 | 123,086 | +0.13(+0.69%) |
Dec 27, 2013 | 18.42 | 18.57 | 18.36 | 18.46 | 91,929 | -0.05(-0.26%) |
Dec 26, 2013 | 17.90 | 18.58 | 17.85 | 18.51 | 175,001 | +0.56(+3.14%) |
Dec 24, 2013 | 18.14 | 18.36 | 17.91 | 17.94 | 122,479 | -0.35(-1.91%) |
Dec 23, 2013 | 18.20 | 18.40 | 18.20 | 18.29 | 175,017 | +0.17(+0.92%) |
Dec 20, 2013 | 17.82 | 18.25 | 17.82 | 18.13 | 145,214 | +0.25(+1.39%) |
Dec 19, 2013 | 17.81 | 17.92 | 17.72 | 17.88 | 103,407 | -0.04(-0.24%) |
Dec 18, 2013 | 17.78 | 18.01 | 17.71 | 17.92 | 130,286 | +0.04(+0.22%) |
Dec 17, 2013 | 18.41 | 18.53 | 17.78 | 17.88 | 321,650 | -0.46(-2.53%) |
Dec 16, 2013 | 18.32 | 18.88 | 18.27 | 18.34 | 157,910 | +0.02(+0.12%) |
Dec 13, 2013 | 18.51 | 19.12 | 17.92 | 18.32 | 86,600 | -0.23(-1.25%) |
Dec 12, 2013 | 18.19 | 18.72 | 18.19 | 18.55 | 129,464 | +0.36(+1.97%) |
Dec 11, 2013 | 18.37 | 18.44 | 18.09 | 18.20 | 481,336 | -0.23(-1.23%) |
Dec 10, 2013 | 18.51 | 18.60 | 18.38 | 18.42 | 226,420 | -0.21(-1.10%) |
Dec 09, 2013 | 18.75 | 18.76 | 18.48 | 18.63 | 158,741 | -0.01(-0.07%) |
Dec 06, 2013 | 18.49 | 18.69 | 18.35 | 18.64 | 0 | +0.19(+1.04%) |
Dec 05, 2013 | 18.07 | 18.58 | 17.62 | 18.45 | 0 | +0.29(+1.61%) |
Dec 04, 2013 | 18.34 | 18.51 | 18.06 | 18.16 | 0 | -0.17(-0.91%) |
Dec 03, 2013 | 18.86 | 18.90 | 18.15 | 18.32 | 0 | -0.63(-3.32%) |