Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.86 | 18.04 | 17.86 | 17.94 | 24,196 | +0.05(+0.26%) |
Feb 27, 2014 | 17.76 | 17.89 | 17.76 | 17.89 | 9,929 | +0.08(+0.46%) |
Feb 26, 2014 | 18.11 | 18.11 | 17.81 | 17.81 | 34,856 | +0.01(+0.06%) |
Feb 25, 2014 | 17.87 | 17.89 | 17.80 | 17.80 | 17,930 | -0.09(-0.48%) |
Feb 24, 2014 | 17.90 | 17.92 | 17.74 | 17.89 | 5,813 | +0.15(+0.83%) |
Feb 21, 2014 | 17.77 | 17.82 | 17.74 | 17.74 | 38,087 | -0.08(-0.43%) |
Feb 20, 2014 | 17.74 | 17.82 | 17.74 | 17.82 | 10,186 | +0.16(+0.90%) |
Feb 19, 2014 | 17.75 | 17.84 | 17.66 | 17.66 | 22,684 | -0.14(-0.81%) |
Feb 18, 2014 | 17.81 | 17.81 | 17.74 | 17.80 | 18,614 | +0.05(+0.26%) |
Feb 14, 2014 | 17.60 | 17.75 | 17.75 | 17.75 | 26,239 | +0.10(+0.58%) |
Feb 13, 2014 | 17.58 | 17.67 | 17.58 | 17.65 | 12,162 | +0.08(+0.43%) |
Feb 12, 2014 | 17.63 | 17.65 | 17.58 | 17.58 | 21,109 | -0.01(-0.08%) |
Feb 11, 2014 | 17.40 | 17.59 | 17.40 | 17.59 | 35,119 | +0.26(+1.50%) |
Feb 10, 2014 | 17.39 | 17.39 | 17.33 | 17.33 | 10,346 | -0.04(-0.26%) |
Feb 07, 2014 | 17.31 | 17.38 | 17.23 | 17.37 | 21,356 | +0.19(+1.10%) |
Feb 06, 2014 | 17.05 | 17.19 | 17.05 | 17.19 | 19,607 | +0.21(+1.23%) |
Feb 05, 2014 | 16.92 | 17.02 | 16.89 | 16.98 | 36,210 | -0.03(-0.18%) |
Feb 04, 2014 | 17.02 | 17.04 | 16.95 | 17.01 | 23,939 | +0.12(+0.70%) |
Feb 03, 2014 | 17.25 | 17.32 | 16.81 | 16.89 | 61,636 | -0.44(-2.52%) |
Jan 31, 2014 | 17.23 | 17.39 | 17.23 | 17.33 | 44,992 | -0.12(-0.70%) |
Jan 30, 2014 | 17.37 | 17.48 | 17.37 | 17.45 | 37,887 | +0.13(+0.74%) |
Jan 29, 2014 | 17.28 | 17.40 | 17.27 | 17.32 | 32,721 | -0.14(-0.78%) |
Jan 28, 2014 | 17.40 | 17.46 | 17.39 | 17.46 | 18,413 | +0.07(+0.38%) |
Jan 27, 2014 | 17.41 | 17.43 | 17.25 | 17.39 | 76,798 | -0.04(-0.20%) |
Jan 24, 2014 | 17.61 | 17.61 | 17.39 | 17.42 | 45,337 | -0.29(-1.65%) |
Jan 23, 2014 | 17.80 | 17.80 | 17.64 | 17.72 | 67,933 | -0.20(-1.11%) |
Jan 22, 2014 | 17.95 | 17.97 | 17.88 | 17.91 | 47,112 | +0.03(+0.18%) |
Jan 21, 2014 | 17.93 | 17.99 | 17.80 | 17.88 | 25,009 | -0.02(-0.09%) |
Jan 17, 2014 | 17.95 | 17.90 | 17.90 | 17.90 | 26,239 | -0.08(-0.47%) |
Jan 16, 2014 | 17.96 | 17.98 | 17.91 | 17.98 | 19,725 | -0.02(-0.09%) |
Jan 15, 2014 | 17.89 | 18.04 | 17.95 | 18.00 | 27,103 | +0.11(+0.62%) |
Jan 14, 2014 | 17.79 | 17.93 | 17.79 | 17.89 | 22,035 | +0.13(+0.74%) |
Jan 13, 2014 | 17.95 | 17.97 | 17.75 | 17.76 | 24,134 | -0.22(-1.21%) |
Jan 10, 2014 | 17.98 | 17.98 | 17.91 | 17.97 | 43,433 | +0.12(+0.66%) |
Jan 09, 2014 | 17.98 | 17.98 | 17.85 | 17.85 | 29,171 | -0.08(-0.42%) |
Jan 08, 2014 | 17.99 | 17.99 | 17.88 | 17.93 | 27,581 | -0.04(-0.21%) |
Jan 07, 2014 | 17.94 | 17.98 | 17.92 | 17.97 | 34,908 | +0.10(+0.53%) |
Jan 06, 2014 | 17.98 | 18.00 | 17.83 | 17.87 | 28,600 | -0.04(-0.22%) |
Jan 03, 2014 | 17.94 | 17.95 | 17.87 | 17.91 | 23,785 | +0.02(+0.11%) |
Jan 02, 2014 | 17.99 | 17.99 | 17.86 | 17.89 | 42,281 | -0.11(-0.59%) |
Dec 31, 2013 | 17.98 | 18.00 | 18.00 | 18.00 | 25,210 | +0.01(+0.08%) |
Dec 30, 2013 | 17.99 | 18.02 | 17.91 | 17.98 | 55,997 | +0.05(+0.26%) |
Dec 27, 2013 | 17.97 | 17.99 | 17.94 | 17.94 | 10,027 | +0.02(+0.10%) |
Dec 26, 2013 | 17.89 | 17.95 | 17.89 | 17.92 | 9,862 | +0.09(+0.51%) |
Dec 24, 2013 | 17.87 | 17.87 | 17.82 | 17.83 | 7,038 | +0.02(+0.12%) |
Dec 23, 2013 | 17.81 | 17.83 | 17.74 | 17.81 | 529,367 | +0.06(+0.35%) |
Dec 20, 2013 | 17.65 | 17.77 | 17.65 | 17.74 | 35,062 | +0.11(+0.61%) |
Dec 19, 2013 | 17.54 | 17.64 | 17.54 | 17.64 | 48,753 | -0.00(-0.00%) |
Dec 18, 2013 | 17.34 | 17.64 | 17.30 | 17.64 | 18,053 | +0.27(+1.53%) |
Dec 17, 2013 | 17.41 | 17.41 | 17.33 | 17.37 | 23,758 | -0.07(-0.39%) |
Dec 16, 2013 | 17.41 | 17.44 | 17.40 | 17.44 | 26,712 | +0.10(+0.57%) |
Dec 13, 2013 | 17.34 | 17.34 | 17.26 | 17.34 | 16,821 | +0.03(+0.15%) |
Dec 12, 2013 | 17.31 | 17.34 | 17.27 | 17.31 | 29,091 | -0.03(-0.16%) |
Dec 11, 2013 | 17.58 | 17.58 | 17.34 | 17.34 | 22,382 | -0.24(-1.35%) |
Dec 10, 2013 | 17.61 | 17.61 | 17.57 | 17.58 | 20,220 | -0.07(-0.38%) |
Dec 09, 2013 | 17.65 | 17.67 | 17.64 | 17.64 | 10,821 | +0.05(+0.31%) |
Dec 06, 2013 | 17.56 | 17.60 | 17.49 | 17.59 | 19,304 | +0.23(+1.33%) |
Dec 05, 2013 | 17.43 | 17.44 | 17.35 | 17.36 | 38,857 | -0.12(-0.70%) |
Dec 04, 2013 | 17.45 | 17.56 | 17.38 | 17.48 | 26,386 | -0.02(-0.09%) |
Dec 03, 2013 | 17.51 | 17.53 | 17.44 | 17.50 | 10,221 | -0.05(-0.28%) |