Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.02 | 17.18 | 17.02 | 17.13 | 122,347 | +0.10(+0.58%) |
Feb 27, 2014 | 16.96 | 17.03 | 16.93 | 17.03 | 186,153 | +0.06(+0.35%) |
Feb 26, 2014 | 16.97 | 17.04 | 16.94 | 16.97 | 138,676 | -0.01(-0.05%) |
Feb 25, 2014 | 16.95 | 17.04 | 16.93 | 16.98 | 195,508 | +0.01(+0.05%) |
Feb 24, 2014 | 16.97 | 17.09 | 16.91 | 16.97 | 97,902 | +0.06(+0.33%) |
Feb 21, 2014 | 16.92 | 17.01 | 16.91 | 16.91 | 115,411 | +0.00(+0.00%) |
Feb 20, 2014 | 16.79 | 16.95 | 16.79 | 16.91 | 105,744 | +0.12(+0.71%) |
Feb 19, 2014 | 16.87 | 16.96 | 16.79 | 16.79 | 240,832 | -0.11(-0.66%) |
Feb 18, 2014 | 16.90 | 16.93 | 16.86 | 16.90 | 140,127 | +0.02(+0.14%) |
Feb 14, 2014 | 16.72 | 16.88 | 16.88 | 16.88 | 120,613 | +0.13(+0.76%) |
Feb 13, 2014 | 16.54 | 16.75 | 16.54 | 16.75 | 79,593 | +0.14(+0.86%) |
Feb 12, 2014 | 16.64 | 16.68 | 16.58 | 16.61 | 145,445 | -0.01(-0.05%) |
Feb 11, 2014 | 16.43 | 16.65 | 16.43 | 16.62 | 166,066 | +0.17(+1.03%) |
Feb 10, 2014 | 16.37 | 16.45 | 16.37 | 16.45 | 116,048 | +0.05(+0.31%) |
Feb 07, 2014 | 16.31 | 16.41 | 16.28 | 16.40 | 307,034 | +0.17(+1.02%) |
Feb 06, 2014 | 16.14 | 16.24 | 16.14 | 16.23 | 138,042 | +0.12(+0.74%) |
Feb 05, 2014 | 16.09 | 16.13 | 16.01 | 16.11 | 104,764 | +0.00(+0.00%) |
Feb 04, 2014 | 16.15 | 16.15 | 16.06 | 16.11 | 276,564 | +0.02(+0.15%) |
Feb 03, 2014 | 16.44 | 16.44 | 16.07 | 16.09 | 250,664 | -0.34(-2.07%) |
Jan 31, 2014 | 16.31 | 16.50 | 16.28 | 16.43 | 181,470 | -0.07(-0.43%) |
Jan 30, 2014 | 16.42 | 16.52 | 16.40 | 16.50 | 125,244 | +0.12(+0.73%) |
Jan 29, 2014 | 16.40 | 16.43 | 16.32 | 16.38 | 125,734 | -0.13(-0.77%) |
Jan 28, 2014 | 16.44 | 16.51 | 16.43 | 16.51 | 168,641 | +0.06(+0.39%) |
Jan 27, 2014 | 16.50 | 16.52 | 16.41 | 16.45 | 177,519 | -0.05(-0.29%) |
Jan 24, 2014 | 16.71 | 16.73 | 16.49 | 16.49 | 122,095 | -0.29(-1.75%) |
Jan 23, 2014 | 16.82 | 16.82 | 16.72 | 16.79 | 162,148 | -0.12(-0.70%) |
Jan 22, 2014 | 16.88 | 16.91 | 16.86 | 16.90 | 191,788 | +0.04(+0.23%) |
Jan 21, 2014 | 16.86 | 16.88 | 16.78 | 16.87 | 201,777 | +0.10(+0.61%) |
Jan 17, 2014 | 16.78 | 16.76 | 16.76 | 16.76 | 166,079 | -0.04(-0.24%) |
Jan 16, 2014 | 16.75 | 16.81 | 16.75 | 16.80 | 289,959 | +0.01(+0.06%) |
Jan 15, 2014 | 16.78 | 16.82 | 16.75 | 16.79 | 115,758 | +0.03(+0.18%) |
Jan 14, 2014 | 16.70 | 16.77 | 16.66 | 16.76 | 100,966 | +0.13(+0.76%) |
Jan 13, 2014 | 16.75 | 16.80 | 16.62 | 16.64 | 124,431 | -0.17(-0.99%) |
Jan 10, 2014 | 16.76 | 16.83 | 16.75 | 16.80 | 113,560 | +0.08(+0.45%) |
Jan 09, 2014 | 16.73 | 16.73 | 16.64 | 16.73 | 105,847 | +0.06(+0.36%) |
Jan 08, 2014 | 16.70 | 16.70 | 16.63 | 16.67 | 100,015 | -0.07(-0.43%) |
Jan 07, 2014 | 16.69 | 16.77 | 16.68 | 16.74 | 218,308 | +0.10(+0.57%) |
Jan 06, 2014 | 16.76 | 16.76 | 16.63 | 16.64 | 122,614 | -0.08(-0.47%) |
Jan 03, 2014 | 16.75 | 16.77 | 16.68 | 16.72 | 113,448 | +0.01(+0.05%) |
Jan 02, 2014 | 16.90 | 16.90 | 16.68 | 16.71 | 182,112 | -0.23(-1.36%) |
Dec 31, 2013 | 16.92 | 16.94 | 16.94 | 16.94 | 146,377 | +0.05(+0.28%) |
Dec 30, 2013 | 16.88 | 16.90 | 16.84 | 16.90 | 147,823 | +0.06(+0.33%) |
Dec 27, 2013 | 16.90 | 16.90 | 16.83 | 16.84 | 91,086 | +0.00(+0.00%) |
Dec 26, 2013 | 16.85 | 16.85 | 16.79 | 16.84 | 68,864 | +0.06(+0.33%) |
Dec 24, 2013 | 16.72 | 16.83 | 16.72 | 16.79 | 61,788 | +0.03(+0.19%) |
Dec 23, 2013 | 16.75 | 16.79 | 16.73 | 16.75 | 88,192 | +0.03(+0.19%) |
Dec 20, 2013 | 16.56 | 16.75 | 16.56 | 16.72 | 85,353 | +0.13(+0.78%) |
Dec 19, 2013 | 16.59 | 16.61 | 16.53 | 16.59 | 127,421 | -0.06(-0.35%) |
Dec 18, 2013 | 16.42 | 16.65 | 16.36 | 16.65 | 101,673 | +0.23(+1.43%) |
Dec 17, 2013 | 16.46 | 16.46 | 16.37 | 16.42 | 99,736 | -0.06(-0.33%) |
Dec 16, 2013 | 16.37 | 16.49 | 16.37 | 16.47 | 79,533 | +0.13(+0.77%) |
Dec 13, 2013 | 16.38 | 16.39 | 16.28 | 16.35 | 145,850 | +0.01(+0.05%) |
Dec 12, 2013 | 16.38 | 16.40 | 16.32 | 16.34 | 100,680 | -0.05(-0.29%) |
Dec 11, 2013 | 16.56 | 16.56 | 16.35 | 16.39 | 128,842 | -0.15(-0.90%) |
Dec 10, 2013 | 16.63 | 16.63 | 16.52 | 16.54 | 126,261 | -0.10(-0.61%) |
Dec 09, 2013 | 16.73 | 16.73 | 16.61 | 16.64 | 128,260 | +0.00(+0.00%) |
Dec 06, 2013 | 16.50 | 16.64 | 16.50 | 16.64 | 126,115 | +0.24(+1.44%) |
Dec 05, 2013 | 16.46 | 16.46 | 16.38 | 16.40 | 132,203 | -0.07(-0.43%) |
Dec 04, 2013 | 16.47 | 16.53 | 16.34 | 16.47 | 176,539 | -0.06(-0.38%) |
Dec 03, 2013 | 16.53 | 16.57 | 16.45 | 16.54 | 99,900 | -0.02(-0.09%) |