Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.12 | 17.12 | 17.12 | 17.12 | 2,183 | +0.18(+1.06%) |
Feb 27, 2014 | 16.94 | 16.94 | 16.94 | 16.94 | 8,264 | -0.04(-0.23%) |
Feb 26, 2014 | 16.98 | 16.98 | 16.98 | 16.98 | 2,064 | -0.02(-0.09%) |
Feb 25, 2014 | 17.00 | 17.00 | 17.00 | 17.00 | 539 | -0.12(-0.73%) |
Feb 24, 2014 | 17.16 | 17.17 | 17.12 | 17.12 | 17,166 | +0.20(+1.17%) |
Feb 21, 2014 | 16.98 | 16.98 | 16.92 | 16.92 | 2,783 | +0.06(+0.38%) |
Feb 19, 2014 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | -0.09(-0.53%) |
Feb 18, 2014 | 16.94 | 16.96 | 16.94 | 16.95 | 22,910 | +0.01(+0.08%) |
Feb 14, 2014 | 16.94 | 16.94 | 16.94 | 16.94 | 5,925 | +0.29(+1.73%) |
Feb 12, 2014 | 16.78 | 16.65 | 16.65 | 16.65 | 935 | -0.07(-0.42%) |
Feb 11, 2014 | 16.67 | 16.72 | 16.67 | 16.72 | 7,921 | +0.33(+1.99%) |
Feb 07, 2014 | 16.39 | 16.39 | 16.39 | 16.39 | 2,183 | +0.05(+0.31%) |
Feb 06, 2014 | 16.29 | 16.34 | 16.28 | 16.34 | 12,847 | +0.29(+1.84%) |
Feb 05, 2014 | 15.95 | 16.06 | 15.95 | 16.05 | 2,077 | -0.01(-0.04%) |
Feb 04, 2014 | 15.94 | 16.05 | 15.94 | 16.05 | 4,284 | +0.22(+1.38%) |
Feb 03, 2014 | 16.01 | 16.01 | 15.58 | 15.83 | 49,129 | -0.31(-1.91%) |
Jan 31, 2014 | 16.05 | 16.14 | 16.05 | 16.14 | 35,942 | -0.15(-0.91%) |
Jan 30, 2014 | 16.23 | 16.29 | 16.23 | 16.29 | 1,114 | -0.12(-0.70%) |
Jan 29, 2014 | 16.40 | 16.40 | 16.40 | 16.40 | 255 | +0.00(+0.00%) |
Jan 28, 2014 | 16.33 | 16.40 | 16.33 | 16.40 | 36,604 | +0.05(+0.31%) |
Jan 27, 2014 | 16.32 | 16.40 | 16.31 | 16.35 | 8,488 | -0.48(-2.86%) |
Jan 23, 2014 | 16.78 | 16.83 | 16.83 | 16.83 | 123,653 | -0.17(-0.98%) |
Jan 22, 2014 | 16.90 | 17.00 | 16.89 | 17.00 | 6,951 | +0.16(+0.95%) |
Jan 17, 2014 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | -0.07(-0.42%) |
Jan 16, 2014 | 16.91 | 16.91 | 16.91 | 16.91 | 675 | +0.04(+0.27%) |
Jan 15, 2014 | 16.84 | 16.90 | 16.84 | 16.87 | 9,067 | -0.01(-0.08%) |
Jan 14, 2014 | 16.82 | 16.88 | 16.82 | 16.88 | 13,527 | +0.19(+1.15%) |
Jan 13, 2014 | 16.78 | 16.78 | 16.69 | 16.69 | 4,863 | -0.12(-0.72%) |
Jan 10, 2014 | 16.82 | 16.82 | 16.80 | 16.81 | 21,258 | +0.10(+0.58%) |
Jan 09, 2014 | 16.98 | 16.98 | 16.64 | 16.71 | 21,309 | -0.00(-0.00%) |
Jan 08, 2014 | 16.74 | 16.78 | 16.71 | 16.71 | 33,158 | -0.03(-0.15%) |
Jan 07, 2014 | 16.74 | 16.74 | 16.74 | 16.74 | 938 | -0.05(-0.31%) |
Jan 06, 2014 | 16.79 | 16.79 | 16.79 | 16.79 | 4 | +0.00(+0.00%) |
Jan 03, 2014 | 16.76 | 16.80 | 16.76 | 16.79 | 2,326 | -0.11(-0.65%) |
Jan 02, 2014 | 16.90 | 16.90 | 16.90 | 16.90 | 252 | -0.17(-1.01%) |
Dec 31, 2013 | 17.01 | 17.07 | 17.07 | 17.07 | 20,426 | +0.07(+0.41%) |
Dec 30, 2013 | 16.37 | 17.02 | 16.37 | 17.00 | 162,397 | +0.05(+0.30%) |
Dec 27, 2013 | 16.93 | 16.95 | 16.93 | 16.95 | 2,303 | +0.05(+0.29%) |
Dec 26, 2013 | 16.91 | 16.91 | 16.85 | 16.90 | 3,917 | +0.09(+0.53%) |
Dec 24, 2013 | 16.81 | 16.81 | 16.81 | 16.81 | 416 | +0.04(+0.27%) |
Dec 23, 2013 | 16.79 | 16.79 | 16.77 | 16.77 | 8,343 | +0.06(+0.38%) |
Dec 20, 2013 | 16.69 | 16.70 | 16.69 | 16.70 | 52,214 | +0.04(+0.23%) |
Dec 19, 2013 | 16.55 | 16.67 | 16.55 | 16.66 | 7,829 | +0.17(+1.01%) |
Dec 17, 2013 | 16.47 | 16.50 | 16.50 | 16.50 | 2,193 | +0.07(+0.43%) |
Dec 13, 2013 | 16.43 | 16.43 | 16.43 | 16.43 | 7,520 | -0.04(-0.27%) |
Dec 12, 2013 | 16.51 | 16.51 | 16.45 | 16.47 | 1,460 | -0.10(-0.62%) |
Dec 11, 2013 | 16.57 | 16.57 | 16.57 | 16.57 | 2,249 | -0.18(-1.07%) |
Dec 10, 2013 | 16.79 | 16.79 | 16.74 | 16.75 | 3,729 | -0.04(-0.23%) |
Dec 09, 2013 | 16.97 | 16.97 | 16.79 | 16.79 | 548 | +0.07(+0.42%) |
Dec 06, 2013 | 16.68 | 16.72 | 16.68 | 16.72 | 20,783 | +0.17(+1.00%) |
Dec 05, 2013 | 16.59 | 16.59 | 16.56 | 16.56 | 4,974 | -0.03(-0.16%) |
Dec 04, 2013 | 16.63 | 16.68 | 16.58 | 16.58 | 1,880 | -0.25(-1.47%) |