Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.03 | 29.91 | 25.91 | 27.67 | 386,609 | +0.94(+3.52%) |
Feb 27, 2014 | 23.90 | 27.79 | 23.85 | 26.73 | 387,634 | +2.94(+12.38%) |
Feb 26, 2014 | 23.37 | 24.14 | 23.37 | 23.79 | 153,107 | +0.71(+3.06%) |
Feb 25, 2014 | 23.26 | 23.61 | 22.96 | 23.08 | 117,747 | -0.24(-1.01%) |
Feb 24, 2014 | 23.26 | 23.43 | 23.08 | 23.32 | 123,689 | +0.06(+0.25%) |
Feb 21, 2014 | 22.08 | 23.43 | 21.84 | 23.26 | 218,474 | +1.35(+6.18%) |
Feb 20, 2014 | 19.31 | 21.90 | 19.31 | 21.90 | 193,030 | +2.59(+13.41%) |
Feb 19, 2014 | 20.96 | 21.08 | 19.31 | 19.31 | 133,152 | -1.83(-8.64%) |
Feb 18, 2014 | 21.49 | 21.49 | 20.84 | 21.14 | 86,744 | -0.12(-0.55%) |
Feb 14, 2014 | 20.55 | 21.26 | 21.26 | 21.26 | 87,094 | +0.77(+3.74%) |
Feb 13, 2014 | 20.31 | 20.67 | 20.31 | 20.49 | 53,397 | -0.06(-0.29%) |
Feb 12, 2014 | 20.55 | 21.31 | 20.37 | 20.55 | 66,935 | +0.00(+0.00%) |
Feb 11, 2014 | 20.02 | 20.61 | 19.90 | 20.55 | 67,630 | +0.53(+2.65%) |
Feb 10, 2014 | 21.02 | 21.08 | 19.96 | 20.02 | 77,887 | -1.00(-4.76%) |
Feb 07, 2014 | 21.37 | 21.55 | 20.84 | 21.02 | 106,642 | -0.06(-0.28%) |
Feb 06, 2014 | 20.08 | 21.43 | 19.90 | 21.08 | 126,948 | +0.71(+3.47%) |
Feb 05, 2014 | 19.61 | 20.43 | 18.96 | 20.37 | 121,487 | +0.65(+3.28%) |
Feb 04, 2014 | 19.14 | 20.20 | 18.96 | 19.72 | 111,489 | +0.77(+4.04%) |
Feb 03, 2014 | 19.96 | 20.31 | 18.72 | 18.96 | 120,771 | -1.06(-5.29%) |
Jan 31, 2014 | 20.14 | 20.61 | 19.84 | 20.02 | 92,360 | -0.47(-2.30%) |
Jan 30, 2014 | 20.78 | 21.08 | 20.49 | 20.49 | 135,093 | -0.06(-0.29%) |
Jan 29, 2014 | 21.43 | 21.43 | 20.43 | 20.55 | 100,537 | -1.06(-4.90%) |
Jan 28, 2014 | 21.79 | 22.37 | 21.43 | 21.61 | 101,968 | +0.18(+0.82%) |
Jan 27, 2014 | 21.96 | 22.67 | 20.67 | 21.43 | 171,707 | -0.77(-3.45%) |
Jan 24, 2014 | 24.08 | 24.09 | 22.14 | 22.20 | 223,569 | -2.18(-8.94%) |
Jan 23, 2014 | 24.73 | 24.96 | 24.26 | 24.38 | 85,071 | -0.59(-2.36%) |
Jan 22, 2014 | 25.67 | 25.85 | 24.85 | 24.96 | 130,627 | -0.82(-3.20%) |
Jan 21, 2014 | 24.43 | 26.50 | 24.14 | 25.79 | 305,631 | +2.59(+11.17%) |
Jan 17, 2014 | 23.67 | 23.20 | 23.20 | 23.20 | 108,256 | -0.35(-1.50%) |
Jan 16, 2014 | 23.32 | 24.43 | 23.32 | 23.55 | 178,623 | +0.35(+1.52%) |
Jan 15, 2014 | 22.84 | 23.67 | 22.49 | 23.20 | 201,449 | +1.06(+4.79%) |
Jan 14, 2014 | 22.49 | 22.55 | 21.79 | 22.14 | 131,164 | +1.29(+6.16%) |
Jan 13, 2014 | 21.90 | 22.20 | 20.50 | 20.85 | 124,125 | -1.29(-5.80%) |
Jan 10, 2014 | 22.37 | 22.61 | 21.61 | 22.14 | 78,260 | -0.35(-1.56%) |
Jan 09, 2014 | 23.66 | 24.47 | 21.20 | 22.49 | 211,266 | -0.93(-3.99%) |
Jan 08, 2014 | 23.19 | 23.60 | 22.78 | 23.42 | 119,657 | +0.70(+3.08%) |
Jan 07, 2014 | 22.49 | 23.42 | 22.37 | 22.72 | 71,431 | -0.06(-0.26%) |
Jan 06, 2014 | 23.66 | 23.83 | 22.55 | 22.78 | 105,811 | -0.58(-2.50%) |
Jan 03, 2014 | 22.61 | 23.54 | 22.31 | 23.37 | 102,486 | +0.88(+3.90%) |
Jan 02, 2014 | 22.78 | 22.84 | 22.08 | 22.49 | 108,727 | -0.47(-2.04%) |
Dec 31, 2013 | 22.02 | 22.96 | 22.96 | 22.96 | 156,832 | +0.82(+3.69%) |
Dec 30, 2013 | 22.72 | 22.78 | 21.90 | 22.14 | 109,969 | -0.41(-1.81%) |
Dec 27, 2013 | 22.55 | 22.72 | 22.03 | 22.55 | 75,302 | +0.00(+0.00%) |
Dec 26, 2013 | 21.90 | 22.55 | 21.90 | 22.55 | 80,021 | +0.64(+2.93%) |
Dec 24, 2013 | 21.90 | 22.02 | 21.67 | 21.90 | 60,235 | -0.12(-0.53%) |
Dec 23, 2013 | 21.73 | 22.02 | 21.15 | 22.02 | 122,446 | +0.58(+2.72%) |
Dec 20, 2013 | 19.92 | 21.61 | 19.69 | 21.44 | 201,954 | +1.75(+8.90%) |
Dec 19, 2013 | 19.80 | 20.39 | 19.57 | 19.69 | 91,302 | -0.18(-0.88%) |
Dec 18, 2013 | 20.74 | 20.85 | 19.10 | 19.86 | 100,296 | -0.70(-3.41%) |
Dec 17, 2013 | 19.86 | 20.79 | 19.51 | 20.56 | 102,704 | +0.88(+4.45%) |
Dec 16, 2013 | 20.74 | 20.79 | 19.45 | 19.69 | 109,468 | -0.18(-0.88%) |
Dec 13, 2013 | 18.28 | 20.27 | 18.17 | 19.86 | 208,785 | +1.64(+8.97%) |
Dec 12, 2013 | 18.05 | 18.40 | 17.93 | 18.22 | 63,419 | +0.29(+1.63%) |
Dec 11, 2013 | 18.52 | 18.52 | 17.82 | 17.93 | 81,761 | -0.47(-2.54%) |
Dec 10, 2013 | 18.52 | 18.81 | 18.05 | 18.40 | 65,636 | -0.18(-0.94%) |
Dec 09, 2013 | 18.40 | 18.93 | 18.28 | 18.58 | 67,429 | +0.12(+0.63%) |
Dec 06, 2013 | 19.57 | 19.57 | 18.11 | 18.46 | 103,726 | -0.58(-3.07%) |
Dec 05, 2013 | 19.69 | 19.92 | 18.81 | 19.04 | 137,881 | -0.64(-3.26%) |
Dec 04, 2013 | 18.05 | 19.98 | 17.70 | 19.69 | 254,574 | +1.64(+9.06%) |
Dec 03, 2013 | 17.17 | 18.17 | 17.06 | 18.05 | 175,408 | +0.88(+5.10%) |