Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.50 | 19.83 | 18.50 | 18.90 | 4,669 | +0.42(+2.29%) |
Feb 27, 2014 | 17.74 | 18.47 | 17.72 | 18.47 | 4,268 | +0.74(+4.20%) |
Feb 26, 2014 | 17.54 | 17.73 | 17.31 | 17.73 | 6,846 | +0.30(+1.75%) |
Feb 25, 2014 | 17.20 | 17.42 | 17.20 | 17.42 | 3,238 | +0.25(+1.48%) |
Feb 24, 2014 | 16.92 | 17.29 | 16.92 | 17.17 | 3,119 | +0.03(+0.20%) |
Feb 21, 2014 | 17.75 | 17.75 | 17.09 | 17.14 | 13,194 | -0.19(-1.07%) |
Feb 20, 2014 | 17.18 | 17.32 | 17.04 | 17.32 | 2,968 | +0.25(+1.44%) |
Feb 19, 2014 | 17.31 | 17.36 | 17.04 | 17.08 | 3,756 | -0.20(-1.17%) |
Feb 18, 2014 | 17.35 | 17.35 | 17.16 | 17.28 | 3,035 | +0.16(+0.94%) |
Feb 14, 2014 | 17.26 | 17.12 | 17.12 | 17.12 | 2,129 | -0.13(-0.74%) |
Feb 13, 2014 | 16.94 | 17.25 | 16.94 | 17.25 | 1,671 | +0.21(+1.24%) |
Feb 12, 2014 | 17.23 | 17.24 | 16.93 | 17.04 | 2,882 | +0.11(+0.65%) |
Feb 11, 2014 | 16.71 | 16.93 | 16.54 | 16.93 | 3,578 | -0.08(-0.50%) |
Feb 10, 2014 | 16.80 | 17.15 | 16.56 | 17.01 | 18,277 | +0.44(+2.65%) |
Feb 07, 2014 | 16.71 | 16.88 | 16.54 | 16.57 | 5,023 | -0.15(-0.91%) |
Feb 06, 2014 | 16.62 | 16.74 | 16.62 | 16.72 | 3,689 | +0.06(+0.36%) |
Feb 05, 2014 | 16.83 | 16.83 | 16.66 | 16.66 | 2,164 | -0.20(-1.20%) |
Feb 04, 2014 | 16.81 | 16.87 | 16.71 | 16.87 | 1,389 | +0.08(+0.50%) |
Feb 03, 2014 | 16.67 | 16.97 | 16.50 | 16.78 | 17,252 | -0.09(-0.55%) |
Jan 31, 2014 | 16.90 | 16.94 | 16.80 | 16.87 | 3,835 | -0.30(-1.72%) |
Jan 30, 2014 | 17.09 | 17.17 | 17.04 | 17.17 | 6,240 | +0.05(+0.30%) |
Jan 29, 2014 | 17.12 | 17.35 | 17.03 | 17.12 | 27,867 | -0.04(-0.25%) |
Jan 28, 2014 | 17.44 | 17.44 | 17.06 | 17.16 | 5,508 | +0.21(+1.25%) |
Jan 27, 2014 | 17.32 | 17.32 | 16.82 | 16.95 | 7,744 | -0.07(-0.40%) |
Jan 24, 2014 | 17.23 | 17.32 | 17.02 | 17.02 | 2,557 | -0.19(-1.08%) |
Jan 23, 2014 | 17.31 | 17.49 | 17.15 | 17.20 | 2,178 | -0.10(-0.59%) |
Jan 22, 2014 | 17.10 | 17.31 | 17.10 | 17.31 | 1,289 | +0.03(+0.20%) |
Jan 21, 2014 | 16.99 | 17.32 | 16.99 | 17.27 | 2,527 | +0.30(+1.74%) |
Jan 17, 2014 | 16.99 | 16.98 | 16.98 | 16.98 | 2,010 | -0.05(-0.30%) |
Jan 16, 2014 | 17.17 | 17.17 | 16.79 | 17.03 | 3,272 | -0.09(-0.54%) |
Jan 15, 2014 | 17.16 | 17.16 | 16.94 | 17.12 | 2,029 | -0.02(-0.10%) |
Jan 14, 2014 | 17.38 | 17.38 | 17.14 | 17.14 | 908 | +0.24(+1.40%) |
Jan 13, 2014 | 16.98 | 17.25 | 16.85 | 16.90 | 4,188 | -0.22(-1.28%) |
Jan 10, 2014 | 17.25 | 17.36 | 16.70 | 17.12 | 3,521 | +0.18(+1.05%) |
Jan 09, 2014 | 16.83 | 17.19 | 16.83 | 16.94 | 3,469 | +0.11(+0.65%) |
Jan 08, 2014 | 16.91 | 16.95 | 16.83 | 16.83 | 2,398 | -0.19(-1.14%) |
Jan 07, 2014 | 16.95 | 17.03 | 16.87 | 17.03 | 2,643 | -0.03(-0.15%) |
Jan 06, 2014 | 17.42 | 17.42 | 16.96 | 17.05 | 3,536 | -0.20(-1.18%) |
Jan 03, 2014 | 17.31 | 17.33 | 17.17 | 17.26 | 2,388 | -0.04(-0.24%) |
Jan 02, 2014 | 17.31 | 17.46 | 17.18 | 17.30 | 3,224 | +0.00(+0.00%) |
Dec 31, 2013 | 17.43 | 17.30 | 17.30 | 17.30 | 14,785 | -0.13(-0.73%) |
Dec 30, 2013 | 17.34 | 17.43 | 16.80 | 17.42 | 5,173 | +0.13(+0.73%) |
Dec 27, 2013 | 17.36 | 17.42 | 17.08 | 17.30 | 3,147 | +0.01(+0.05%) |
Dec 26, 2013 | 17.26 | 17.29 | 17.04 | 17.29 | 1,220 | +0.08(+0.49%) |
Dec 24, 2013 | 17.16 | 17.33 | 16.75 | 17.20 | 3,487 | -0.11(-0.63%) |
Dec 23, 2013 | 17.04 | 17.38 | 16.95 | 17.31 | 8,813 | +0.28(+1.64%) |
Dec 20, 2013 | 17.12 | 17.12 | 16.74 | 17.04 | 11,762 | -0.10(-0.59%) |
Dec 19, 2013 | 17.04 | 17.29 | 16.74 | 17.14 | 4,960 | +0.08(+0.50%) |
Dec 18, 2013 | 17.23 | 17.23 | 16.68 | 17.05 | 2,934 | +0.10(+0.60%) |
Dec 17, 2013 | 16.78 | 17.20 | 16.78 | 16.95 | 4,131 | +0.27(+1.60%) |
Dec 16, 2013 | 16.72 | 16.96 | 16.55 | 16.68 | 2,560 | +0.10(+0.60%) |
Dec 13, 2013 | 16.56 | 16.68 | 16.55 | 16.59 | 2,067 | -0.02(-0.10%) |
Dec 12, 2013 | 16.86 | 16.88 | 16.60 | 16.60 | 1,684 | +0.03(+0.20%) |
Dec 11, 2013 | 16.57 | 16.80 | 16.55 | 16.57 | 2,966 | +0.00(+0.00%) |
Dec 10, 2013 | 16.54 | 16.94 | 16.51 | 16.57 | 7,050 | -0.03(-0.20%) |
Dec 09, 2013 | 16.39 | 17.05 | 16.39 | 16.60 | 3,616 | +0.19(+1.16%) |
Dec 06, 2013 | 16.44 | 16.96 | 16.30 | 16.41 | 0 | +0.08(+0.51%) |
Dec 05, 2013 | 15.95 | 16.33 | 15.95 | 16.33 | 0 | -0.04(-0.25%) |
Dec 04, 2013 | 16.63 | 16.66 | 15.86 | 16.37 | 0 | -0.36(-2.13%) |
Dec 03, 2013 | 16.68 | 16.84 | 16.68 | 16.73 | 0 | -0.21(-1.22%) |