Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.15 | 18.85 | 18.03 | 18.26 | 53,842 | +0.05(+0.26%) |
Feb 27, 2014 | 18.31 | 18.78 | 18.05 | 18.21 | 14,150 | -0.09(-0.47%) |
Feb 26, 2014 | 18.76 | 18.76 | 18.11 | 18.30 | 17,940 | -0.36(-1.93%) |
Feb 25, 2014 | 18.81 | 18.87 | 18.65 | 18.66 | 11,949 | -0.05(-0.28%) |
Feb 24, 2014 | 18.81 | 19.00 | 18.71 | 18.71 | 26,061 | +0.13(+0.68%) |
Feb 21, 2014 | 18.63 | 18.75 | 18.51 | 18.59 | 16,041 | +0.09(+0.47%) |
Feb 20, 2014 | 18.26 | 18.65 | 18.23 | 18.50 | 11,828 | +0.51(+2.81%) |
Feb 19, 2014 | 18.59 | 18.89 | 17.83 | 17.99 | 28,315 | -0.71(-3.81%) |
Feb 18, 2014 | 17.86 | 18.75 | 17.86 | 18.71 | 32,719 | +0.83(+4.62%) |
Feb 14, 2014 | 17.71 | 17.88 | 17.88 | 17.88 | 15,610 | +0.22(+1.25%) |
Feb 13, 2014 | 17.73 | 17.95 | 17.57 | 17.66 | 17,787 | -0.08(-0.45%) |
Feb 12, 2014 | 17.83 | 17.90 | 17.45 | 17.74 | 22,904 | +0.01(+0.04%) |
Feb 11, 2014 | 17.69 | 17.91 | 17.37 | 17.73 | 16,796 | +0.13(+0.76%) |
Feb 10, 2014 | 17.98 | 19.29 | 17.42 | 17.60 | 19,055 | -0.27(-1.49%) |
Feb 07, 2014 | 18.02 | 18.45 | 17.39 | 17.87 | 31,840 | -0.02(-0.11%) |
Feb 06, 2014 | 17.53 | 17.95 | 17.47 | 17.89 | 24,687 | +0.48(+2.76%) |
Feb 05, 2014 | 17.82 | 17.89 | 17.27 | 17.41 | 39,024 | -0.47(-2.61%) |
Feb 04, 2014 | 18.47 | 18.48 | 17.71 | 17.87 | 38,269 | -0.57(-3.11%) |
Feb 03, 2014 | 19.35 | 19.35 | 18.06 | 18.45 | 56,526 | -0.90(-4.65%) |
Jan 31, 2014 | 19.40 | 19.59 | 19.32 | 19.35 | 36,927 | -0.25(-1.26%) |
Jan 30, 2014 | 19.41 | 19.76 | 19.33 | 19.59 | 20,220 | +0.40(+2.08%) |
Jan 29, 2014 | 19.31 | 19.55 | 19.01 | 19.19 | 23,342 | -0.25(-1.27%) |
Jan 28, 2014 | 18.93 | 19.49 | 18.77 | 19.44 | 28,416 | +0.61(+3.22%) |
Jan 27, 2014 | 19.21 | 19.35 | 18.70 | 18.83 | 22,409 | -0.37(-1.91%) |
Jan 24, 2014 | 19.65 | 19.77 | 19.01 | 19.20 | 22,881 | -0.47(-2.37%) |
Jan 23, 2014 | 19.86 | 19.95 | 19.65 | 19.67 | 16,214 | -0.19(-0.94%) |
Jan 22, 2014 | 19.78 | 19.85 | 19.67 | 19.85 | 11,771 | +0.01(+0.07%) |
Jan 21, 2014 | 19.89 | 19.99 | 19.84 | 19.84 | 13,709 | -0.03(-0.13%) |
Jan 17, 2014 | 19.97 | 19.87 | 19.87 | 19.87 | 15,911 | -0.19(-0.96%) |
Jan 16, 2014 | 20.05 | 20.29 | 19.97 | 20.06 | 18,104 | +0.01(+0.03%) |
Jan 15, 2014 | 19.97 | 20.23 | 19.85 | 20.05 | 9,033 | +0.09(+0.43%) |
Jan 14, 2014 | 19.78 | 19.97 | 19.78 | 19.97 | 24,054 | +0.19(+0.98%) |
Jan 13, 2014 | 19.66 | 19.78 | 19.59 | 19.77 | 64,300 | -0.07(-0.37%) |
Jan 10, 2014 | 19.83 | 19.89 | 19.59 | 19.85 | 22,074 | -0.07(-0.37%) |
Jan 09, 2014 | 19.99 | 20.03 | 19.43 | 19.92 | 18,147 | +0.05(+0.27%) |
Jan 08, 2014 | 20.39 | 20.39 | 19.79 | 19.87 | 14,675 | -0.51(-2.52%) |
Jan 07, 2014 | 20.83 | 21.13 | 20.28 | 20.38 | 20,028 | -0.45(-2.14%) |
Jan 06, 2014 | 21.29 | 21.40 | 20.61 | 20.83 | 17,179 | -0.42(-1.98%) |
Jan 03, 2014 | 20.54 | 21.32 | 20.53 | 21.25 | 38,949 | +0.75(+3.64%) |
Jan 02, 2014 | 20.61 | 20.69 | 20.39 | 20.50 | 24,253 | -0.16(-0.77%) |
Dec 31, 2013 | 20.72 | 20.66 | 20.66 | 20.66 | 19,963 | +0.02(+0.10%) |
Dec 30, 2013 | 20.94 | 20.94 | 20.40 | 20.64 | 28,588 | -0.03(-0.16%) |
Dec 27, 2013 | 21.08 | 21.08 | 20.06 | 20.67 | 21,176 | -0.33(-1.57%) |
Dec 26, 2013 | 21.34 | 21.60 | 20.84 | 21.00 | 21,669 | -0.43(-2.00%) |
Dec 24, 2013 | 21.23 | 21.43 | 21.15 | 21.43 | 5,627 | +0.29(+1.38%) |
Dec 23, 2013 | 20.98 | 21.22 | 20.67 | 21.14 | 26,510 | +0.36(+1.72%) |
Dec 20, 2013 | 21.19 | 21.33 | 20.69 | 20.78 | 96,530 | -0.30(-1.44%) |
Dec 19, 2013 | 21.68 | 21.68 | 20.94 | 21.09 | 15,369 | -0.61(-2.80%) |
Dec 18, 2013 | 21.09 | 21.72 | 20.80 | 21.70 | 32,964 | +0.83(+3.99%) |
Dec 17, 2013 | 20.31 | 21.08 | 20.26 | 20.86 | 16,953 | +0.51(+2.50%) |
Dec 16, 2013 | 20.04 | 20.52 | 19.86 | 20.35 | 16,544 | +0.35(+1.75%) |
Dec 13, 2013 | 19.58 | 20.12 | 19.32 | 20.00 | 17,107 | +0.60(+3.10%) |
Dec 12, 2013 | 19.39 | 19.73 | 19.10 | 19.40 | 29,500 | +0.09(+0.44%) |
Dec 11, 2013 | 18.84 | 19.48 | 18.84 | 19.32 | 39,399 | +0.52(+2.74%) |
Dec 10, 2013 | 20.51 | 20.60 | 18.71 | 18.80 | 54,027 | -1.63(-7.99%) |
Dec 09, 2013 | 22.17 | 22.69 | 19.99 | 20.43 | 70,206 | -1.78(-8.00%) |
Dec 06, 2013 | 22.57 | 22.65 | 21.83 | 22.21 | 0 | -0.11(-0.50%) |
Dec 05, 2013 | 22.73 | 22.97 | 21.82 | 22.32 | 0 | -0.58(-2.54%) |
Dec 04, 2013 | 25.47 | 25.47 | 22.53 | 22.91 | 0 | -2.50(-9.86%) |
Dec 03, 2013 | 25.12 | 25.61 | 25.12 | 25.41 | 0 | +0.30(+1.18%) |