Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.63 | 17.77 | 17.36 | 17.49 | 421,097 | -0.12(-0.67%) |
Feb 27, 2014 | 17.64 | 17.78 | 17.55 | 17.61 | 279,961 | -0.08(-0.46%) |
Feb 26, 2014 | 16.97 | 17.71 | 16.97 | 17.69 | 862,451 | +0.66(+3.89%) |
Feb 25, 2014 | 17.27 | 17.28 | 16.92 | 17.02 | 937,753 | -0.23(-1.32%) |
Feb 24, 2014 | 17.77 | 17.78 | 17.10 | 17.25 | 920,487 | +0.20(+1.17%) |
Feb 21, 2014 | 18.47 | 18.96 | 16.95 | 17.05 | 1,463,637 | -1.33(-7.26%) |
Feb 20, 2014 | 18.97 | 19.44 | 17.96 | 18.39 | 1,194,961 | -0.64(-3.34%) |
Feb 19, 2014 | 19.50 | 19.77 | 18.94 | 19.02 | 456,036 | -0.62(-3.14%) |
Feb 18, 2014 | 19.79 | 20.06 | 19.49 | 19.64 | 499,615 | -0.07(-0.37%) |
Feb 14, 2014 | 19.48 | 19.71 | 19.71 | 19.71 | 341,525 | +0.25(+1.26%) |
Feb 13, 2014 | 18.73 | 19.51 | 18.73 | 19.47 | 432,738 | +0.57(+3.03%) |
Feb 12, 2014 | 18.27 | 18.94 | 18.09 | 18.90 | 398,498 | +0.65(+3.58%) |
Feb 11, 2014 | 18.13 | 18.34 | 17.28 | 18.24 | 262,049 | +0.06(+0.35%) |
Feb 10, 2014 | 18.19 | 19.49 | 17.72 | 18.18 | 281,663 | -0.01(-0.05%) |
Feb 07, 2014 | 18.06 | 18.44 | 17.95 | 18.19 | 233,528 | +0.18(+1.01%) |
Feb 06, 2014 | 17.67 | 18.16 | 17.66 | 18.01 | 808,096 | +0.36(+2.06%) |
Feb 05, 2014 | 17.71 | 17.93 | 17.32 | 17.64 | 379,136 | -0.20(-1.12%) |
Feb 04, 2014 | 17.97 | 19.52 | 17.70 | 17.84 | 337,732 | +0.01(+0.05%) |
Feb 03, 2014 | 19.00 | 19.28 | 17.83 | 17.83 | 550,089 | -1.19(-6.25%) |
Jan 31, 2014 | 18.45 | 19.28 | 18.45 | 19.02 | 351,248 | +0.15(+0.82%) |
Jan 30, 2014 | 18.79 | 20.08 | 18.74 | 18.87 | 435,103 | +0.25(+1.37%) |
Jan 29, 2014 | 18.57 | 18.79 | 18.50 | 18.61 | 230,278 | -0.26(-1.39%) |
Jan 28, 2014 | 19.29 | 19.40 | 18.81 | 18.88 | 232,378 | -0.33(-1.70%) |
Jan 27, 2014 | 19.19 | 19.64 | 19.00 | 19.20 | 376,864 | -0.27(-1.40%) |
Jan 24, 2014 | 19.77 | 20.17 | 19.37 | 19.48 | 531,607 | -0.51(-2.54%) |
Jan 23, 2014 | 19.83 | 20.12 | 19.68 | 19.98 | 353,365 | +0.08(+0.41%) |
Jan 22, 2014 | 19.88 | 19.95 | 19.76 | 19.90 | 205,960 | +0.11(+0.55%) |
Jan 21, 2014 | 19.75 | 19.95 | 19.59 | 19.79 | 348,754 | +0.18(+0.93%) |
Jan 17, 2014 | 19.37 | 19.61 | 19.61 | 19.61 | 281,282 | +0.26(+1.36%) |
Jan 16, 2014 | 19.26 | 19.44 | 19.26 | 19.35 | 177,170 | +0.02(+0.09%) |
Jan 15, 2014 | 19.09 | 19.42 | 19.09 | 19.33 | 304,155 | +0.25(+1.28%) |
Jan 14, 2014 | 18.70 | 19.12 | 18.27 | 19.09 | 219,053 | +0.54(+2.94%) |
Jan 13, 2014 | 18.77 | 18.79 | 18.39 | 18.54 | 322,296 | -0.35(-1.83%) |
Jan 10, 2014 | 18.87 | 19.04 | 18.62 | 18.89 | 418,163 | +0.02(+0.10%) |
Jan 09, 2014 | 19.16 | 19.32 | 18.70 | 18.87 | 350,938 | -0.22(-1.14%) |
Jan 08, 2014 | 19.44 | 19.72 | 18.87 | 19.09 | 462,684 | -0.43(-2.19%) |
Jan 07, 2014 | 19.41 | 19.72 | 19.09 | 19.51 | 310,654 | +0.12(+0.61%) |
Jan 06, 2014 | 19.86 | 19.88 | 19.29 | 19.39 | 265,547 | -0.41(-2.06%) |
Jan 03, 2014 | 19.59 | 19.88 | 19.50 | 19.80 | 222,242 | +0.25(+1.25%) |
Jan 02, 2014 | 19.94 | 20.18 | 19.25 | 19.56 | 332,434 | -0.38(-1.91%) |
Dec 31, 2013 | 19.99 | 19.94 | 19.94 | 19.94 | 508,929 | -0.08(-0.41%) |
Dec 30, 2013 | 19.49 | 20.03 | 19.37 | 20.02 | 557,069 | +0.46(+2.37%) |
Dec 27, 2013 | 19.47 | 19.62 | 19.29 | 19.56 | 205,495 | +0.16(+0.84%) |
Dec 26, 2013 | 19.11 | 19.51 | 19.01 | 19.39 | 180,115 | +0.34(+1.76%) |
Dec 24, 2013 | 19.10 | 19.29 | 19.04 | 19.06 | 76,723 | +0.00(+0.00%) |
Dec 23, 2013 | 18.85 | 19.10 | 18.58 | 19.06 | 365,987 | +0.36(+1.94%) |
Dec 20, 2013 | 18.61 | 18.97 | 18.49 | 18.70 | 669,395 | +0.17(+0.93%) |
Dec 19, 2013 | 18.78 | 18.93 | 18.34 | 18.52 | 818,157 | -0.34(-1.78%) |
Dec 18, 2013 | 18.36 | 18.93 | 18.07 | 18.86 | 352,712 | +0.56(+3.08%) |
Dec 17, 2013 | 18.32 | 18.32 | 18.03 | 18.30 | 178,397 | +0.02(+0.10%) |
Dec 16, 2013 | 17.71 | 18.39 | 17.69 | 18.28 | 267,430 | +0.64(+3.60%) |
Dec 13, 2013 | 17.55 | 17.81 | 17.28 | 17.64 | 287,710 | +0.09(+0.52%) |
Dec 12, 2013 | 17.52 | 17.62 | 17.28 | 17.55 | 286,589 | +0.02(+0.10%) |
Dec 11, 2013 | 17.67 | 17.69 | 17.43 | 17.53 | 237,458 | -0.05(-0.31%) |
Dec 10, 2013 | 17.91 | 18.05 | 17.52 | 17.59 | 228,038 | -0.38(-2.12%) |
Dec 09, 2013 | 17.99 | 18.29 | 17.64 | 17.97 | 189,976 | +0.05(+0.25%) |
Dec 06, 2013 | 18.15 | 18.32 | 17.53 | 17.92 | 0 | +0.03(+0.15%) |
Dec 05, 2013 | 17.89 | 17.95 | 17.62 | 17.90 | 0 | +0.04(+0.20%) |
Dec 04, 2013 | 17.79 | 18.17 | 17.56 | 17.86 | 0 | -0.06(-0.35%) |
Dec 03, 2013 | 17.68 | 17.99 | 17.63 | 17.92 | 0 | +0.15(+0.87%) |