Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.53 | 18.66 | 18.45 | 18.56 | 680,627 | +0.03(+0.16%) |
Feb 27, 2014 | 18.44 | 18.53 | 18.40 | 18.53 | 524,598 | +0.09(+0.50%) |
Feb 26, 2014 | 18.47 | 18.51 | 18.39 | 18.44 | 735,467 | +0.02(+0.14%) |
Feb 25, 2014 | 18.46 | 18.51 | 18.38 | 18.42 | 647,883 | -0.02(-0.14%) |
Feb 24, 2014 | 18.42 | 18.56 | 18.33 | 18.44 | 805,484 | +0.11(+0.61%) |
Feb 21, 2014 | 18.40 | 18.43 | 18.33 | 18.33 | 736,188 | -0.03(-0.16%) |
Feb 20, 2014 | 18.28 | 18.39 | 18.21 | 18.36 | 640,102 | +0.12(+0.64%) |
Feb 19, 2014 | 18.34 | 18.43 | 18.23 | 18.24 | 697,772 | -0.12(-0.67%) |
Feb 18, 2014 | 18.37 | 18.38 | 18.29 | 18.37 | 1,037,767 | +0.04(+0.24%) |
Feb 14, 2014 | 18.24 | 18.32 | 18.32 | 18.32 | 882,118 | +0.08(+0.43%) |
Feb 13, 2014 | 18.03 | 18.25 | 18.01 | 18.24 | 1,206,833 | +0.12(+0.67%) |
Feb 12, 2014 | 18.16 | 18.21 | 18.09 | 18.12 | 878,260 | +0.01(+0.07%) |
Feb 11, 2014 | 17.96 | 18.16 | 17.95 | 18.11 | 1,084,486 | +0.18(+1.02%) |
Feb 10, 2014 | 17.91 | 17.93 | 17.85 | 17.93 | 1,516,574 | +0.04(+0.23%) |
Feb 07, 2014 | 17.76 | 17.90 | 17.70 | 17.89 | 1,153,022 | +0.22(+1.27%) |
Feb 06, 2014 | 17.48 | 17.67 | 17.48 | 17.66 | 1,118,285 | +0.22(+1.28%) |
Feb 05, 2014 | 17.40 | 17.47 | 17.29 | 17.44 | 548,117 | -0.03(-0.17%) |
Feb 04, 2014 | 17.40 | 17.50 | 17.36 | 17.47 | 919,525 | +0.13(+0.76%) |
Feb 03, 2014 | 17.74 | 17.76 | 17.31 | 17.34 | 2,619,520 | -0.41(-2.32%) |
Jan 31, 2014 | 17.66 | 17.85 | 17.62 | 17.75 | 941,448 | -0.11(-0.63%) |
Jan 30, 2014 | 17.81 | 17.90 | 17.75 | 17.86 | 646,849 | +0.20(+1.14%) |
Jan 29, 2014 | 17.70 | 17.77 | 17.62 | 17.66 | 930,766 | -0.16(-0.92%) |
Jan 28, 2014 | 17.72 | 17.84 | 17.72 | 17.82 | 1,305,140 | +0.10(+0.59%) |
Jan 27, 2014 | 17.84 | 17.86 | 17.61 | 17.72 | 1,531,056 | -0.09(-0.51%) |
Jan 24, 2014 | 18.10 | 18.10 | 17.81 | 17.81 | 1,521,019 | -0.38(-2.10%) |
Jan 23, 2014 | 18.27 | 18.27 | 18.11 | 18.19 | 800,333 | -0.16(-0.87%) |
Jan 22, 2014 | 18.37 | 18.37 | 18.31 | 18.35 | 602,027 | +0.03(+0.16%) |
Jan 21, 2014 | 18.39 | 18.39 | 18.22 | 18.32 | 761,921 | +0.05(+0.30%) |
Jan 17, 2014 | 18.33 | 18.27 | 18.27 | 18.27 | 498,264 | -0.08(-0.45%) |
Jan 16, 2014 | 18.36 | 18.36 | 18.30 | 18.35 | 985,909 | -0.02(-0.09%) |
Jan 15, 2014 | 18.27 | 18.39 | 18.32 | 18.37 | 918,345 | +0.10(+0.52%) |
Jan 14, 2014 | 18.14 | 18.28 | 18.10 | 18.27 | 689,241 | +0.19(+1.06%) |
Jan 13, 2014 | 18.29 | 18.32 | 18.04 | 18.08 | 866,670 | -0.23(-1.25%) |
Jan 10, 2014 | 18.30 | 18.31 | 18.21 | 18.31 | 674,152 | +0.05(+0.30%) |
Jan 09, 2014 | 18.31 | 18.32 | 18.18 | 18.26 | 1,887,941 | +0.00(+0.00%) |
Jan 08, 2014 | 18.26 | 18.28 | 18.19 | 18.26 | 990,467 | +0.01(+0.05%) |
Jan 07, 2014 | 18.21 | 18.27 | 18.19 | 18.25 | 753,249 | +0.11(+0.62%) |
Jan 06, 2014 | 18.26 | 18.26 | 18.11 | 18.14 | 1,049,932 | -0.05(-0.25%) |
Jan 03, 2014 | 18.24 | 18.25 | 18.16 | 18.18 | 896,520 | +0.00(+0.02%) |
Jan 02, 2014 | 18.29 | 18.30 | 18.15 | 18.18 | 815,197 | -0.16(-0.88%) |
Dec 31, 2013 | 18.31 | 18.34 | 18.34 | 18.34 | 744,873 | +0.07(+0.36%) |
Dec 30, 2013 | 18.30 | 18.30 | 18.25 | 18.27 | 608,012 | +0.00(+0.00%) |
Dec 27, 2013 | 18.41 | 18.41 | 18.26 | 18.27 | 454,158 | -0.01(-0.05%) |
Dec 26, 2013 | 18.23 | 18.29 | 18.22 | 18.28 | 733,953 | +0.08(+0.46%) |
Dec 24, 2013 | 18.17 | 18.20 | 18.15 | 18.20 | 309,779 | +0.07(+0.39%) |
Dec 23, 2013 | 18.11 | 18.17 | 18.10 | 18.13 | 901,024 | +0.07(+0.36%) |
Dec 20, 2013 | 17.98 | 18.09 | 17.97 | 18.06 | 770,550 | +0.12(+0.64%) |
Dec 19, 2013 | 17.91 | 17.95 | 17.87 | 17.95 | 561,421 | -0.00(-0.02%) |
Dec 18, 2013 | 17.71 | 17.96 | 17.54 | 17.95 | 744,198 | +0.28(+1.57%) |
Dec 17, 2013 | 17.76 | 17.76 | 17.63 | 17.67 | 608,851 | -0.05(-0.28%) |
Dec 16, 2013 | 17.70 | 17.78 | 17.70 | 17.72 | 592,219 | +0.12(+0.71%) |
Dec 13, 2013 | 17.67 | 17.67 | 17.58 | 17.60 | 514,200 | -0.01(-0.07%) |
Dec 12, 2013 | 17.64 | 17.67 | 17.57 | 17.61 | 571,064 | -0.04(-0.21%) |
Dec 11, 2013 | 17.88 | 17.88 | 17.64 | 17.65 | 842,701 | -0.22(-1.21%) |
Dec 10, 2013 | 17.88 | 17.92 | 17.85 | 17.86 | 584,124 | -0.05(-0.26%) |
Dec 09, 2013 | 17.93 | 17.95 | 17.90 | 17.91 | 586,054 | +0.04(+0.21%) |
Dec 06, 2013 | 17.87 | 17.89 | 17.80 | 17.87 | 672,477 | +0.19(+1.09%) |
Dec 05, 2013 | 17.71 | 17.76 | 17.67 | 17.68 | 354,169 | -0.07(-0.42%) |
Dec 04, 2013 | 17.71 | 17.82 | 17.62 | 17.76 | 857,647 | -0.02(-0.09%) |
Dec 03, 2013 | 17.79 | 17.82 | 17.70 | 17.77 | 788,135 | -0.05(-0.26%) |