Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 19.00 | 19.10 | 18.68 | 18.90 | 143,072 | -0.01(-0.05%) |
Feb 27, 2014 | 18.50 | 19.36 | 18.06 | 18.91 | 248,369 | +0.50(+2.72%) |
Feb 26, 2014 | 18.91 | 18.91 | 18.01 | 18.41 | 125,038 | -0.14(-0.75%) |
Feb 25, 2014 | 18.20 | 18.60 | 17.98 | 18.55 | 146,053 | +0.25(+1.37%) |
Feb 24, 2014 | 17.80 | 18.53 | 17.65 | 18.30 | 165,449 | +0.65(+3.68%) |
Feb 21, 2014 | 17.75 | 17.84 | 17.40 | 17.65 | 55,633 | -0.24(-1.34%) |
Feb 20, 2014 | 17.90 | 17.96 | 17.55 | 17.89 | 39,163 | -0.11(-0.61%) |
Feb 19, 2014 | 17.83 | 18.99 | 17.75 | 18.00 | 122,923 | +0.18(+1.01%) |
Feb 18, 2014 | 17.86 | 17.99 | 17.39 | 17.82 | 77,228 | +0.08(+0.45%) |
Feb 14, 2014 | 17.79 | 17.74 | 17.74 | 17.74 | 113,700 | -0.03(-0.17%) |
Feb 13, 2014 | 17.68 | 17.88 | 17.30 | 17.77 | 32,886 | -0.06(-0.34%) |
Feb 12, 2014 | 17.84 | 17.99 | 17.37 | 17.83 | 42,828 | -0.03(-0.17%) |
Feb 11, 2014 | 17.64 | 18.00 | 17.61 | 17.86 | 36,108 | -0.04(-0.22%) |
Feb 10, 2014 | 17.00 | 17.96 | 16.31 | 17.90 | 63,371 | +0.78(+4.56%) |
Feb 07, 2014 | 17.87 | 18.07 | 16.78 | 17.12 | 68,288 | -0.51(-2.89%) |
Feb 06, 2014 | 18.06 | 18.20 | 17.35 | 17.63 | 62,373 | -0.17(-0.96%) |
Feb 05, 2014 | 17.74 | 18.00 | 17.35 | 17.80 | 49,409 | -0.14(-0.78%) |
Feb 04, 2014 | 17.93 | 18.08 | 17.41 | 17.94 | 65,342 | +0.19(+1.07%) |
Feb 03, 2014 | 18.20 | 18.45 | 17.51 | 17.75 | 99,631 | -0.43(-2.37%) |
Jan 31, 2014 | 18.14 | 18.46 | 17.55 | 18.18 | 111,093 | -0.32(-1.73%) |
Jan 30, 2014 | 18.31 | 18.87 | 17.69 | 18.50 | 168,576 | +0.25(+1.37%) |
Jan 29, 2014 | 18.02 | 18.47 | 17.25 | 18.25 | 137,675 | -0.11(-0.60%) |
Jan 28, 2014 | 17.59 | 18.55 | 17.59 | 18.36 | 183,182 | +0.75(+4.26%) |
Jan 27, 2014 | 17.84 | 18.00 | 17.01 | 17.61 | 172,469 | -0.17(-0.96%) |
Jan 24, 2014 | 18.30 | 18.45 | 17.34 | 17.78 | 1,268,003 | -1.78(-9.10%) |
Jan 23, 2014 | 19.94 | 20.36 | 19.11 | 19.56 | 53,502 | -0.38(-1.91%) |
Jan 22, 2014 | 19.00 | 20.49 | 18.06 | 19.94 | 107,467 | +0.83(+4.34%) |
Jan 21, 2014 | 19.64 | 19.71 | 18.65 | 19.11 | 71,616 | -0.68(-3.44%) |
Jan 17, 2014 | 20.00 | 19.79 | 19.79 | 19.79 | 81,200 | -0.21(-1.05%) |
Jan 16, 2014 | 20.00 | 20.13 | 19.83 | 20.00 | 65,101 | +0.06(+0.30%) |
Jan 15, 2014 | 20.04 | 20.45 | 19.69 | 19.94 | 65,300 | -0.10(-0.50%) |
Jan 14, 2014 | 19.85 | 20.25 | 19.41 | 20.04 | 69,928 | +0.42(+2.14%) |
Jan 13, 2014 | 19.53 | 20.12 | 19.36 | 19.62 | 152,937 | +0.11(+0.56%) |
Jan 10, 2014 | 19.12 | 19.86 | 19.12 | 19.51 | 167,774 | +0.50(+2.63%) |
Jan 09, 2014 | 17.52 | 20.79 | 17.35 | 19.01 | 149,429 | +1.49(+8.50%) |
Jan 08, 2014 | 17.33 | 17.82 | 17.08 | 17.52 | 63,952 | +0.20(+1.15%) |
Jan 07, 2014 | 17.00 | 17.77 | 16.59 | 17.32 | 176,826 | +0.39(+2.30%) |
Jan 06, 2014 | 16.48 | 16.95 | 16.28 | 16.93 | 63,297 | -0.15(-0.88%) |
Jan 03, 2014 | 16.75 | 17.39 | 16.62 | 17.08 | 63,590 | +0.21(+1.24%) |
Jan 02, 2014 | 17.18 | 17.21 | 16.59 | 16.87 | 39,959 | -0.37(-2.15%) |
Dec 31, 2013 | 17.00 | 17.24 | 17.24 | 17.24 | 180,100 | +0.36(+2.13%) |
Dec 30, 2013 | 16.50 | 17.05 | 16.50 | 16.88 | 52,461 | +0.49(+2.99%) |
Dec 27, 2013 | 16.29 | 17.22 | 16.26 | 16.39 | 76,668 | -0.04(-0.24%) |
Dec 26, 2013 | 15.93 | 16.89 | 15.61 | 16.43 | 81,169 | +0.53(+3.33%) |
Dec 24, 2013 | 15.80 | 15.98 | 15.65 | 15.90 | 47,572 | +0.06(+0.38%) |
Dec 23, 2013 | 15.68 | 16.00 | 15.45 | 15.84 | 20,460 | +0.39(+2.52%) |
Dec 20, 2013 | 15.40 | 16.11 | 15.37 | 15.45 | 121,457 | +0.02(+0.13%) |
Dec 19, 2013 | 14.90 | 16.32 | 14.90 | 15.43 | 134,357 | -0.37(-2.34%) |
Dec 18, 2013 | 15.84 | 16.30 | 15.41 | 15.80 | 106,705 | -0.11(-0.69%) |
Dec 17, 2013 | 16.23 | 16.59 | 15.84 | 15.91 | 67,286 | -0.42(-2.57%) |
Dec 16, 2013 | 16.49 | 16.80 | 16.07 | 16.33 | 57,172 | +0.09(+0.55%) |
Dec 13, 2013 | 16.43 | 16.50 | 16.13 | 16.24 | 44,772 | -0.02(-0.12%) |
Dec 12, 2013 | 15.96 | 16.45 | 15.96 | 16.26 | 89,596 | +0.66(+4.23%) |
Dec 11, 2013 | 17.50 | 18.09 | 15.56 | 15.60 | 470,523 | +1.55(+11.03%) |
Dec 10, 2013 | 13.74 | 14.50 | 13.74 | 14.05 | 81,001 | +0.46(+3.38%) |
Dec 09, 2013 | 13.40 | 14.00 | 13.40 | 13.59 | 58,690 | +0.31(+2.33%) |
Dec 06, 2013 | 12.60 | 13.53 | 12.59 | 13.28 | 0 | +0.78(+6.24%) |
Dec 05, 2013 | 12.24 | 12.61 | 12.00 | 12.50 | 0 | +0.37(+3.05%) |
Dec 04, 2013 | 12.00 | 12.90 | 11.90 | 12.13 | 0 | +0.07(+0.58%) |
Dec 03, 2013 | 11.84 | 12.06 | 11.83 | 12.06 | 0 | +0.10(+0.84%) |