Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.25 | 18.38 | 18.00 | 18.08 | 115,670 | -0.02(-0.11%) |
Feb 27, 2014 | 17.66 | 18.29 | 17.61 | 18.10 | 211,033 | +0.45(+2.55%) |
Feb 26, 2014 | 17.76 | 17.97 | 17.50 | 17.65 | 116,681 | -0.03(-0.17%) |
Feb 25, 2014 | 18.12 | 18.25 | 17.58 | 17.68 | 100,732 | -0.27(-1.50%) |
Feb 24, 2014 | 18.23 | 18.25 | 17.90 | 17.95 | 118,505 | +0.16(+0.90%) |
Feb 21, 2014 | 17.43 | 18.15 | 17.41 | 17.79 | 203,021 | +0.33(+1.89%) |
Feb 20, 2014 | 17.26 | 17.48 | 16.82 | 17.46 | 59,124 | +0.24(+1.39%) |
Feb 19, 2014 | 17.35 | 17.62 | 17.20 | 17.22 | 96,038 | -0.25(-1.43%) |
Feb 18, 2014 | 17.18 | 17.56 | 17.08 | 17.47 | 90,755 | +0.26(+1.51%) |
Feb 14, 2014 | 17.30 | 17.21 | 17.21 | 17.21 | 36,700 | -0.06(-0.35%) |
Feb 13, 2014 | 16.92 | 17.39 | 16.92 | 17.27 | 57,763 | +0.25(+1.47%) |
Feb 12, 2014 | 16.83 | 17.02 | 16.83 | 17.02 | 64,004 | +0.17(+1.01%) |
Feb 11, 2014 | 16.70 | 16.98 | 16.40 | 16.85 | 55,361 | +0.19(+1.14%) |
Feb 10, 2014 | 16.66 | 16.69 | 16.49 | 16.66 | 69,927 | +0.06(+0.36%) |
Feb 07, 2014 | 16.60 | 16.64 | 16.22 | 16.60 | 95,060 | +0.02(+0.12%) |
Feb 06, 2014 | 16.48 | 16.96 | 16.41 | 16.58 | 76,829 | +0.09(+0.55%) |
Feb 05, 2014 | 16.52 | 16.77 | 16.12 | 16.49 | 98,223 | -0.13(-0.78%) |
Feb 04, 2014 | 16.80 | 17.27 | 16.55 | 16.62 | 154,052 | -0.17(-1.01%) |
Feb 03, 2014 | 17.41 | 17.61 | 16.56 | 16.79 | 235,514 | -0.60(-3.45%) |
Jan 31, 2014 | 17.30 | 17.65 | 17.10 | 17.39 | 293,787 | +0.40(+2.35%) |
Jan 30, 2014 | 16.91 | 17.50 | 16.49 | 16.99 | 301,660 | +1.15(+7.26%) |
Jan 29, 2014 | 15.69 | 15.92 | 15.61 | 15.84 | 119,279 | -0.02(-0.13%) |
Jan 28, 2014 | 16.05 | 16.08 | 15.74 | 15.86 | 113,633 | -0.20(-1.25%) |
Jan 27, 2014 | 16.12 | 16.41 | 15.90 | 16.06 | 73,466 | -0.10(-0.62%) |
Jan 24, 2014 | 16.41 | 16.41 | 16.05 | 16.16 | 120,438 | -0.38(-2.30%) |
Jan 23, 2014 | 16.53 | 16.61 | 16.18 | 16.54 | 89,459 | -0.05(-0.30%) |
Jan 22, 2014 | 16.70 | 16.72 | 16.46 | 16.59 | 62,303 | -0.07(-0.42%) |
Jan 21, 2014 | 16.55 | 16.80 | 16.18 | 16.66 | 112,730 | +0.23(+1.40%) |
Jan 17, 2014 | 16.58 | 16.43 | 16.43 | 16.43 | 66,500 | -0.12(-0.73%) |
Jan 16, 2014 | 16.64 | 16.77 | 16.28 | 16.55 | 78,732 | -0.17(-1.02%) |
Jan 15, 2014 | 16.41 | 16.81 | 16.41 | 16.72 | 110,609 | +0.31(+1.89%) |
Jan 14, 2014 | 15.70 | 16.80 | 15.70 | 16.41 | 218,324 | +0.82(+5.26%) |
Jan 13, 2014 | 15.42 | 15.81 | 15.35 | 15.59 | 131,548 | +0.09(+0.58%) |
Jan 10, 2014 | 15.71 | 15.83 | 15.40 | 15.50 | 135,022 | -0.24(-1.52%) |
Jan 09, 2014 | 15.73 | 15.95 | 15.49 | 15.74 | 146,626 | +0.04(+0.25%) |
Jan 08, 2014 | 15.85 | 15.98 | 15.45 | 15.70 | 104,418 | -0.13(-0.82%) |
Jan 07, 2014 | 15.74 | 15.98 | 15.53 | 15.83 | 155,437 | +0.32(+2.06%) |
Jan 06, 2014 | 15.13 | 15.73 | 15.04 | 15.51 | 152,549 | +0.43(+2.85%) |
Jan 03, 2014 | 15.12 | 15.21 | 14.90 | 15.08 | 202,405 | -0.03(-0.20%) |
Jan 02, 2014 | 15.14 | 15.24 | 14.98 | 15.11 | 68,230 | -0.11(-0.72%) |
Dec 31, 2013 | 15.05 | 15.22 | 15.22 | 15.22 | 130,700 | +0.24(+1.60%) |
Dec 30, 2013 | 15.16 | 15.30 | 14.85 | 14.98 | 171,217 | -0.23(-1.51%) |
Dec 27, 2013 | 15.16 | 15.30 | 14.96 | 15.21 | 67,843 | +0.11(+0.73%) |
Dec 26, 2013 | 15.30 | 15.30 | 15.07 | 15.10 | 64,302 | -0.15(-0.98%) |
Dec 24, 2013 | 15.22 | 15.30 | 15.07 | 15.25 | 64,271 | +0.03(+0.20%) |
Dec 23, 2013 | 15.40 | 15.40 | 15.19 | 15.22 | 110,929 | -0.09(-0.59%) |
Dec 20, 2013 | 15.32 | 15.35 | 15.12 | 15.31 | 226,329 | +0.06(+0.39%) |
Dec 19, 2013 | 15.84 | 15.84 | 15.13 | 15.25 | 102,126 | -0.49(-3.11%) |
Dec 18, 2013 | 16.06 | 16.06 | 15.35 | 15.74 | 108,720 | -0.01(-0.06%) |
Dec 17, 2013 | 15.89 | 16.10 | 14.51 | 15.75 | 91,693 | -0.38(-2.36%) |
Dec 16, 2013 | 15.89 | 16.21 | 15.61 | 16.13 | 120,087 | +0.27(+1.70%) |
Dec 13, 2013 | 15.71 | 15.98 | 15.53 | 15.86 | 120,820 | +0.23(+1.47%) |
Dec 12, 2013 | 15.99 | 16.06 | 15.59 | 15.63 | 72,551 | -0.34(-2.13%) |
Dec 11, 2013 | 16.07 | 16.15 | 15.83 | 15.97 | 296,705 | -0.13(-0.81%) |
Dec 10, 2013 | 16.09 | 16.48 | 15.97 | 16.10 | 173,168 | +0.03(+0.19%) |
Dec 09, 2013 | 16.09 | 16.43 | 15.95 | 16.07 | 133,317 | -0.05(-0.31%) |
Dec 06, 2013 | 15.94 | 16.24 | 15.76 | 16.12 | 0 | +0.27(+1.70%) |
Dec 05, 2013 | 15.65 | 16.07 | 15.65 | 15.85 | 0 | +0.16(+1.02%) |
Dec 04, 2013 | 15.68 | 16.05 | 15.51 | 15.69 | 0 | -0.06(-0.38%) |
Dec 03, 2013 | 15.92 | 16.00 | 15.63 | 15.75 | 0 | -0.22(-1.38%) |