Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.27 | 17.55 | 17.12 | 17.34 | 211,049 | +0.11(+0.64%) |
Feb 27, 2014 | 17.09 | 17.24 | 17.00 | 17.23 | 113,997 | +0.09(+0.52%) |
Feb 26, 2014 | 17.03 | 17.27 | 16.83 | 17.14 | 125,837 | +0.20(+1.18%) |
Feb 25, 2014 | 17.03 | 17.06 | 16.89 | 16.95 | 75,897 | -0.10(-0.60%) |
Feb 24, 2014 | 16.79 | 17.18 | 16.64 | 17.05 | 255,958 | +0.41(+2.46%) |
Feb 21, 2014 | 16.64 | 16.73 | 16.51 | 16.64 | 336,720 | +0.09(+0.53%) |
Feb 20, 2014 | 16.46 | 16.70 | 16.36 | 16.55 | 169,662 | +0.12(+0.76%) |
Feb 19, 2014 | 17.00 | 17.09 | 16.40 | 16.43 | 196,154 | -0.68(-3.98%) |
Feb 18, 2014 | 16.99 | 17.26 | 16.95 | 17.11 | 73,966 | +0.12(+0.73%) |
Feb 14, 2014 | 16.96 | 16.98 | 16.98 | 16.98 | 79,236 | -0.01(-0.09%) |
Feb 13, 2014 | 16.82 | 17.03 | 16.76 | 17.00 | 72,856 | +0.02(+0.13%) |
Feb 12, 2014 | 17.05 | 17.30 | 16.87 | 16.97 | 76,807 | -0.04(-0.26%) |
Feb 11, 2014 | 16.83 | 17.11 | 16.54 | 17.02 | 115,408 | +0.25(+1.48%) |
Feb 10, 2014 | 16.63 | 16.78 | 16.40 | 16.77 | 120,336 | +0.10(+0.57%) |
Feb 07, 2014 | 16.76 | 16.87 | 16.56 | 16.67 | 135,821 | -0.06(-0.35%) |
Feb 06, 2014 | 16.69 | 17.13 | 16.39 | 16.73 | 161,242 | +0.04(+0.22%) |
Feb 05, 2014 | 16.65 | 16.86 | 16.51 | 16.70 | 243,742 | -0.05(-0.31%) |
Feb 04, 2014 | 16.73 | 17.40 | 16.54 | 16.75 | 196,599 | +0.07(+0.39%) |
Feb 03, 2014 | 17.62 | 17.77 | 16.65 | 16.68 | 273,022 | -0.91(-5.20%) |
Jan 31, 2014 | 17.71 | 17.90 | 17.49 | 17.60 | 324,634 | -0.44(-2.44%) |
Jan 30, 2014 | 17.81 | 18.11 | 17.49 | 18.04 | 229,151 | +0.33(+1.86%) |
Jan 29, 2014 | 18.01 | 18.09 | 17.65 | 17.71 | 182,457 | -0.37(-2.03%) |
Jan 28, 2014 | 18.33 | 18.33 | 18.03 | 18.07 | 224,054 | -0.29(-1.56%) |
Jan 27, 2014 | 18.50 | 18.64 | 18.23 | 18.36 | 185,092 | -0.15(-0.83%) |
Jan 24, 2014 | 18.44 | 18.80 | 18.40 | 18.51 | 202,431 | -0.10(-0.55%) |
Jan 23, 2014 | 18.67 | 18.67 | 18.05 | 18.61 | 166,365 | -0.20(-1.05%) |
Jan 22, 2014 | 18.75 | 18.89 | 18.72 | 18.81 | 70,215 | +0.04(+0.23%) |
Jan 21, 2014 | 18.46 | 18.83 | 18.46 | 18.77 | 105,551 | +0.41(+2.23%) |
Jan 17, 2014 | 18.23 | 18.36 | 18.36 | 18.36 | 105,056 | +0.05(+0.28%) |
Jan 16, 2014 | 18.56 | 18.56 | 18.22 | 18.31 | 87,901 | -0.28(-1.50%) |
Jan 15, 2014 | 18.37 | 18.74 | 18.37 | 18.59 | 119,280 | +0.22(+1.20%) |
Jan 14, 2014 | 18.32 | 18.37 | 18.04 | 18.37 | 78,934 | +0.19(+1.05%) |
Jan 13, 2014 | 18.33 | 18.33 | 18.04 | 18.18 | 131,900 | -0.25(-1.35%) |
Jan 10, 2014 | 18.53 | 18.57 | 18.26 | 18.42 | 103,669 | -0.08(-0.44%) |
Jan 09, 2014 | 18.38 | 18.57 | 18.29 | 18.50 | 93,232 | +0.12(+0.68%) |
Jan 08, 2014 | 18.46 | 18.58 | 18.26 | 18.38 | 80,820 | -0.10(-0.51%) |
Jan 07, 2014 | 18.52 | 18.69 | 18.37 | 18.48 | 105,214 | +0.07(+0.40%) |
Jan 06, 2014 | 18.67 | 18.69 | 18.35 | 18.40 | 126,375 | -0.23(-1.26%) |
Jan 03, 2014 | 18.64 | 18.78 | 18.59 | 18.64 | 73,653 | +0.00(+0.00%) |
Jan 02, 2014 | 18.85 | 18.88 | 18.53 | 18.64 | 142,102 | -0.32(-1.70%) |
Dec 31, 2013 | 19.01 | 18.96 | 18.96 | 18.96 | 120,903 | -0.06(-0.31%) |
Dec 30, 2013 | 19.13 | 19.15 | 18.95 | 19.02 | 87,626 | -0.18(-0.95%) |
Dec 27, 2013 | 19.32 | 19.32 | 19.04 | 19.20 | 77,215 | -0.04(-0.23%) |
Dec 26, 2013 | 19.27 | 19.41 | 19.13 | 19.24 | 88,204 | -0.01(-0.08%) |
Dec 24, 2013 | 19.36 | 19.46 | 19.19 | 19.26 | 78,402 | -0.06(-0.30%) |
Dec 23, 2013 | 18.99 | 19.33 | 18.99 | 19.32 | 150,033 | +0.36(+1.89%) |
Dec 20, 2013 | 18.66 | 19.03 | 18.45 | 18.96 | 580,667 | +0.39(+2.09%) |
Dec 19, 2013 | 18.74 | 18.74 | 18.53 | 18.57 | 167,265 | -0.24(-1.28%) |
Dec 18, 2013 | 18.45 | 18.81 | 18.06 | 18.81 | 173,309 | +0.40(+2.15%) |
Dec 17, 2013 | 18.45 | 18.47 | 18.20 | 18.42 | 162,459 | -0.06(-0.32%) |
Dec 16, 2013 | 18.26 | 18.48 | 17.85 | 18.48 | 289,875 | +0.37(+2.06%) |
Dec 13, 2013 | 18.10 | 18.28 | 17.88 | 18.10 | 188,148 | +0.07(+0.37%) |
Dec 12, 2013 | 17.91 | 18.22 | 17.91 | 18.04 | 101,696 | +0.10(+0.57%) |
Dec 11, 2013 | 18.11 | 18.18 | 17.85 | 17.93 | 177,543 | -0.10(-0.53%) |
Dec 10, 2013 | 18.39 | 18.39 | 18.01 | 18.03 | 128,796 | -0.37(-2.03%) |
Dec 09, 2013 | 18.62 | 18.62 | 18.32 | 18.40 | 147,896 | -0.25(-1.33%) |
Dec 06, 2013 | 18.55 | 18.72 | 18.49 | 18.65 | 0 | +0.29(+1.59%) |
Dec 05, 2013 | 18.24 | 18.44 | 18.09 | 18.36 | 0 | +0.07(+0.36%) |
Dec 04, 2013 | 18.32 | 18.56 | 18.08 | 18.29 | 0 | -0.08(-0.44%) |
Dec 03, 2013 | 18.50 | 18.69 | 18.23 | 18.37 | 0 | -0.20(-1.06%) |