Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 24.94 | 25.30 | 24.11 | 24.63 | 148,476 | -0.31(-1.24%) |
Feb 27, 2014 | 23.51 | 25.27 | 23.10 | 24.94 | 202,932 | +1.14(+4.79%) |
Feb 26, 2014 | 24.56 | 24.56 | 23.79 | 23.80 | 240,259 | -0.60(-2.46%) |
Feb 25, 2014 | 24.85 | 24.85 | 23.84 | 24.40 | 378,938 | -0.49(-1.97%) |
Feb 24, 2014 | 25.64 | 25.71 | 24.80 | 24.89 | 242,262 | -0.49(-1.93%) |
Feb 21, 2014 | 26.53 | 26.61 | 25.16 | 25.38 | 190,505 | -0.78(-2.98%) |
Feb 20, 2014 | 25.45 | 26.40 | 25.40 | 26.16 | 274,413 | +1.04(+4.14%) |
Feb 19, 2014 | 27.01 | 27.27 | 24.91 | 25.12 | 394,392 | -1.81(-6.72%) |
Feb 18, 2014 | 26.72 | 27.11 | 26.27 | 26.93 | 335,801 | +0.67(+2.55%) |
Feb 14, 2014 | 25.60 | 26.26 | 26.26 | 26.26 | 280,800 | +0.56(+2.18%) |
Feb 13, 2014 | 24.59 | 26.00 | 24.11 | 25.70 | 444,523 | +0.97(+3.92%) |
Feb 12, 2014 | 24.71 | 24.91 | 24.50 | 24.73 | 303,991 | -0.03(-0.12%) |
Feb 11, 2014 | 24.65 | 25.20 | 24.35 | 24.76 | 415,785 | +0.12(+0.47%) |
Feb 10, 2014 | 24.00 | 24.89 | 23.03 | 24.64 | 1,085,692 | +3.16(+14.71%) |
Feb 07, 2014 | 21.50 | 21.75 | 20.86 | 21.48 | 333,540 | +0.29(+1.34%) |
Feb 06, 2014 | 19.62 | 21.29 | 19.08 | 21.20 | 472,906 | +1.63(+8.33%) |
Feb 05, 2014 | 20.26 | 20.40 | 19.55 | 19.57 | 180,324 | -0.82(-4.02%) |
Feb 04, 2014 | 19.96 | 20.55 | 19.84 | 20.39 | 200,410 | +0.45(+2.26%) |
Feb 03, 2014 | 20.02 | 20.23 | 19.60 | 19.94 | 237,801 | -0.19(-0.94%) |
Jan 31, 2014 | 20.14 | 20.52 | 20.03 | 20.13 | 103,947 | -0.26(-1.28%) |
Jan 30, 2014 | 20.16 | 20.72 | 19.97 | 20.39 | 180,536 | +0.33(+1.65%) |
Jan 29, 2014 | 20.15 | 20.41 | 19.90 | 20.06 | 113,989 | -0.19(-0.94%) |
Jan 28, 2014 | 19.01 | 20.60 | 19.01 | 20.25 | 195,895 | +1.13(+5.91%) |
Jan 27, 2014 | 19.00 | 19.69 | 18.95 | 19.12 | 153,380 | -0.01(-0.05%) |
Jan 24, 2014 | 19.84 | 19.99 | 18.56 | 19.13 | 235,450 | -0.88(-4.40%) |
Jan 23, 2014 | 20.99 | 20.99 | 19.73 | 20.01 | 131,436 | -0.75(-3.61%) |
Jan 22, 2014 | 20.55 | 21.19 | 20.55 | 20.76 | 250,948 | +0.19(+0.92%) |
Jan 21, 2014 | 20.35 | 20.66 | 20.26 | 20.57 | 167,060 | +0.26(+1.28%) |
Jan 17, 2014 | 20.29 | 20.31 | 20.31 | 20.31 | 135,400 | +0.10(+0.49%) |
Jan 16, 2014 | 19.90 | 20.37 | 19.75 | 20.21 | 130,560 | +0.21(+1.05%) |
Jan 15, 2014 | 19.66 | 20.08 | 19.51 | 20.00 | 236,798 | +0.34(+1.73%) |
Jan 14, 2014 | 19.55 | 19.79 | 19.35 | 19.66 | 144,425 | +0.09(+0.46%) |
Jan 13, 2014 | 20.09 | 20.15 | 19.35 | 19.57 | 268,710 | -0.47(-2.35%) |
Jan 10, 2014 | 19.55 | 20.13 | 19.47 | 20.04 | 522,265 | +0.49(+2.51%) |
Jan 09, 2014 | 19.87 | 20.07 | 19.47 | 19.55 | 354,246 | -0.23(-1.16%) |
Jan 08, 2014 | 19.94 | 20.06 | 19.67 | 19.78 | 307,070 | -0.05(-0.25%) |
Jan 07, 2014 | 19.15 | 20.14 | 18.95 | 19.83 | 485,425 | +0.59(+3.07%) |
Jan 06, 2014 | 19.29 | 19.32 | 19.00 | 19.24 | 391,831 | +0.00(+0.00%) |
Jan 03, 2014 | 19.01 | 19.37 | 19.01 | 19.24 | 322,721 | +0.31(+1.64%) |
Jan 02, 2014 | 19.21 | 19.22 | 18.51 | 18.93 | 131,679 | -0.37(-1.92%) |
Dec 31, 2013 | 19.26 | 19.30 | 19.30 | 19.30 | 146,400 | -0.03(-0.16%) |
Dec 30, 2013 | 19.03 | 19.40 | 18.81 | 19.33 | 231,528 | +0.51(+2.71%) |
Dec 27, 2013 | 18.33 | 19.34 | 18.04 | 18.82 | 291,676 | +0.44(+2.39%) |
Dec 26, 2013 | 18.22 | 18.67 | 17.97 | 18.38 | 120,636 | +0.13(+0.71%) |
Dec 24, 2013 | 18.39 | 18.54 | 18.17 | 18.25 | 83,161 | -0.22(-1.19%) |
Dec 23, 2013 | 18.11 | 18.66 | 18.07 | 18.47 | 229,281 | +0.51(+2.84%) |
Dec 20, 2013 | 17.30 | 18.00 | 17.30 | 17.96 | 247,284 | +0.61(+3.52%) |
Dec 19, 2013 | 17.54 | 17.64 | 16.86 | 17.35 | 167,542 | -0.27(-1.53%) |
Dec 18, 2013 | 17.43 | 17.67 | 17.30 | 17.62 | 209,665 | +0.04(+0.23%) |
Dec 17, 2013 | 17.58 | 17.82 | 17.15 | 17.58 | 175,655 | -0.04(-0.23%) |
Dec 16, 2013 | 18.70 | 18.75 | 17.12 | 17.62 | 450,338 | -1.09(-5.83%) |
Dec 13, 2013 | 18.96 | 19.00 | 18.27 | 18.71 | 169,887 | -0.17(-0.90%) |
Dec 12, 2013 | 18.31 | 19.15 | 18.11 | 18.88 | 281,683 | +0.55(+3.00%) |
Dec 11, 2013 | 18.50 | 18.50 | 18.03 | 18.33 | 286,992 | -0.12(-0.65%) |
Dec 10, 2013 | 18.12 | 18.75 | 18.03 | 18.45 | 522,439 | +0.40(+2.22%) |
Dec 09, 2013 | 17.83 | 18.07 | 17.67 | 18.05 | 198,497 | +0.36(+2.04%) |
Dec 06, 2013 | 17.55 | 17.83 | 17.28 | 17.69 | 0 | +0.24(+1.38%) |
Dec 05, 2013 | 16.92 | 17.51 | 16.92 | 17.45 | 0 | +0.57(+3.38%) |
Dec 04, 2013 | 17.10 | 17.12 | 16.84 | 16.88 | 0 | -0.19(-1.11%) |
Dec 03, 2013 | 17.22 | 17.34 | 16.75 | 17.07 | 0 | -0.33(-1.90%) |