Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 23.76 | 24.15 | 23.09 | 24.11 | 79,548 | +0.25(+1.03%) |
Feb 27, 2014 | 23.23 | 24.24 | 23.23 | 23.86 | 227,688 | +1.63(+7.34%) |
Feb 26, 2014 | 21.89 | 22.32 | 21.86 | 22.23 | 65,632 | +0.35(+1.58%) |
Feb 25, 2014 | 21.66 | 21.93 | 21.62 | 21.89 | 31,889 | +0.30(+1.39%) |
Feb 24, 2014 | 21.58 | 21.71 | 21.55 | 21.59 | 23,226 | +0.02(+0.07%) |
Feb 21, 2014 | 21.76 | 21.83 | 21.38 | 21.57 | 19,509 | -0.05(-0.21%) |
Feb 20, 2014 | 21.93 | 21.93 | 21.55 | 21.62 | 27,708 | -0.37(-1.68%) |
Feb 19, 2014 | 22.06 | 22.06 | 21.25 | 21.99 | 61,883 | +0.38(+1.75%) |
Feb 18, 2014 | 21.17 | 22.26 | 21.04 | 21.61 | 80,505 | +0.44(+2.07%) |
Feb 14, 2014 | 21.37 | 21.17 | 21.17 | 21.17 | 100,573 | -0.12(-0.58%) |
Feb 13, 2014 | 21.20 | 21.53 | 21.17 | 21.29 | 35,755 | +0.13(+0.62%) |
Feb 12, 2014 | 21.47 | 21.62 | 21.08 | 21.16 | 45,177 | -0.18(-0.83%) |
Feb 11, 2014 | 20.34 | 21.34 | 20.28 | 21.34 | 201,382 | +0.87(+4.25%) |
Feb 10, 2014 | 20.39 | 20.85 | 20.24 | 20.47 | 139,793 | +0.08(+0.38%) |
Feb 07, 2014 | 20.32 | 20.50 | 20.19 | 20.39 | 503,493 | +0.12(+0.57%) |
Feb 06, 2014 | 20.30 | 20.34 | 20.13 | 20.28 | 36,851 | +0.08(+0.42%) |
Feb 05, 2014 | 20.05 | 20.36 | 20.02 | 20.19 | 24,650 | +0.01(+0.04%) |
Feb 04, 2014 | 20.24 | 20.36 | 20.07 | 20.19 | 24,996 | -0.02(-0.08%) |
Feb 03, 2014 | 20.33 | 20.35 | 20.04 | 20.20 | 20,546 | -0.01(-0.04%) |
Jan 31, 2014 | 20.19 | 20.38 | 19.88 | 20.21 | 48,263 | +0.06(+0.30%) |
Jan 30, 2014 | 20.17 | 20.19 | 20.01 | 20.15 | 9,746 | +0.12(+0.62%) |
Jan 29, 2014 | 19.77 | 20.14 | 19.43 | 20.02 | 32,573 | +0.23(+1.15%) |
Jan 28, 2014 | 20.41 | 20.41 | 19.48 | 19.80 | 86,237 | -0.28(-1.40%) |
Jan 27, 2014 | 19.88 | 20.37 | 19.76 | 20.08 | 45,461 | +0.31(+1.58%) |
Jan 24, 2014 | 19.84 | 19.86 | 19.66 | 19.77 | 61,838 | +0.00(+0.00%) |
Jan 23, 2014 | 19.81 | 20.05 | 19.75 | 19.77 | 168,430 | +0.00(+0.00%) |
Jan 22, 2014 | 19.86 | 20.01 | 19.71 | 19.77 | 29,131 | +0.08(+0.39%) |
Jan 21, 2014 | 20.06 | 20.07 | 19.69 | 19.69 | 30,146 | -0.06(-0.31%) |
Jan 17, 2014 | 19.89 | 19.75 | 19.75 | 19.75 | 80,102 | -0.00(-0.01%) |
Jan 16, 2014 | 19.65 | 20.14 | 19.41 | 19.75 | 44,817 | -0.01(-0.07%) |
Jan 15, 2014 | 19.69 | 20.15 | 19.61 | 19.77 | 37,927 | +0.08(+0.39%) |
Jan 14, 2014 | 19.58 | 20.03 | 19.28 | 19.69 | 90,909 | +0.16(+0.82%) |
Jan 13, 2014 | 19.77 | 19.77 | 19.27 | 19.53 | 41,740 | -0.18(-0.93%) |
Jan 10, 2014 | 19.40 | 19.77 | 19.38 | 19.71 | 38,983 | +0.20(+1.01%) |
Jan 09, 2014 | 19.55 | 19.82 | 19.48 | 19.52 | 8,275 | -0.10(-0.50%) |
Jan 08, 2014 | 19.58 | 19.92 | 19.27 | 19.62 | 37,862 | -0.13(-0.65%) |
Jan 07, 2014 | 19.60 | 20.22 | 19.58 | 19.74 | 39,371 | -0.02(-0.08%) |
Jan 06, 2014 | 19.93 | 20.03 | 19.50 | 19.76 | 35,355 | +0.07(+0.35%) |
Jan 03, 2014 | 19.66 | 20.22 | 19.62 | 19.69 | 38,507 | +0.08(+0.39%) |
Jan 02, 2014 | 19.62 | 19.91 | 19.47 | 19.62 | 28,686 | -0.15(-0.77%) |
Dec 31, 2013 | 19.71 | 19.77 | 19.77 | 19.77 | 67,607 | +0.00(+0.00%) |
Dec 30, 2013 | 20.53 | 20.53 | 19.69 | 19.77 | 83,857 | -0.14(-0.73%) |
Dec 27, 2013 | 19.79 | 20.02 | 19.79 | 19.91 | 42,213 | -0.27(-1.32%) |
Dec 26, 2013 | 19.93 | 20.27 | 19.69 | 20.18 | 36,999 | +0.60(+3.07%) |
Dec 24, 2013 | 19.70 | 19.86 | 19.51 | 19.58 | 78,921 | -0.15(-0.77%) |
Dec 23, 2013 | 20.01 | 20.01 | 19.55 | 19.73 | 35,295 | -0.20(-0.99%) |
Dec 20, 2013 | 19.96 | 20.16 | 19.77 | 19.93 | 113,421 | +0.08(+0.38%) |
Dec 19, 2013 | 19.20 | 19.94 | 19.19 | 19.85 | 73,436 | +0.66(+3.45%) |
Dec 18, 2013 | 18.85 | 19.19 | 18.82 | 19.19 | 80,255 | +0.37(+1.98%) |
Dec 17, 2013 | 19.54 | 19.75 | 18.64 | 18.82 | 60,264 | -0.58(-2.98%) |
Dec 16, 2013 | 19.60 | 19.77 | 18.25 | 19.39 | 70,462 | -0.11(-0.58%) |
Dec 13, 2013 | 19.01 | 19.68 | 18.85 | 19.51 | 36,318 | +0.72(+3.84%) |
Dec 12, 2013 | 18.71 | 18.98 | 18.71 | 18.79 | 33,525 | +0.14(+0.73%) |
Dec 11, 2013 | 18.63 | 18.98 | 18.41 | 18.65 | 68,510 | +0.09(+0.49%) |
Dec 10, 2013 | 18.48 | 18.96 | 18.48 | 18.56 | 51,151 | -0.04(-0.20%) |
Dec 09, 2013 | 18.91 | 18.92 | 18.59 | 18.60 | 34,336 | -0.11(-0.57%) |
Dec 06, 2013 | 18.57 | 18.89 | 18.43 | 18.70 | 32,527 | +0.14(+0.74%) |
Dec 05, 2013 | 18.57 | 18.76 | 18.46 | 18.57 | 26,315 | +0.05(+0.25%) |
Dec 04, 2013 | 18.63 | 18.77 | 18.44 | 18.52 | 15,081 | -0.24(-1.30%) |
Dec 03, 2013 | 19.35 | 19.39 | 18.63 | 18.76 | 50,335 | -0.17(-0.88%) |