Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.56 | 18.91 | 18.50 | 18.65 | 94,218 | +0.14(+0.77%) |
Feb 27, 2014 | 18.36 | 18.55 | 18.17 | 18.51 | 47,449 | +0.07(+0.38%) |
Feb 26, 2014 | 18.23 | 18.58 | 18.09 | 18.44 | 60,555 | +0.27(+1.51%) |
Feb 25, 2014 | 18.08 | 18.20 | 18.03 | 18.16 | 95,900 | +0.13(+0.74%) |
Feb 24, 2014 | 18.00 | 18.26 | 17.90 | 18.03 | 95,008 | +0.12(+0.69%) |
Feb 21, 2014 | 18.03 | 18.14 | 17.86 | 17.90 | 114,340 | -0.03(-0.15%) |
Feb 20, 2014 | 17.86 | 18.14 | 17.86 | 17.93 | 45,716 | +0.07(+0.40%) |
Feb 19, 2014 | 17.93 | 18.05 | 17.85 | 17.86 | 111,279 | -0.17(-0.93%) |
Feb 18, 2014 | 17.85 | 18.28 | 17.81 | 18.03 | 69,134 | +0.22(+1.24%) |
Feb 14, 2014 | 17.90 | 17.81 | 17.81 | 17.81 | 51,562 | -0.09(-0.50%) |
Feb 13, 2014 | 17.62 | 18.14 | 17.21 | 17.89 | 107,155 | +0.18(+1.00%) |
Feb 12, 2014 | 17.89 | 18.12 | 17.59 | 17.72 | 91,696 | -0.22(-1.23%) |
Feb 11, 2014 | 17.75 | 18.11 | 17.64 | 17.94 | 136,648 | +0.12(+0.70%) |
Feb 10, 2014 | 17.67 | 17.94 | 17.31 | 17.81 | 122,507 | +0.09(+0.50%) |
Feb 07, 2014 | 17.86 | 17.94 | 17.61 | 17.73 | 138,108 | -0.04(-0.20%) |
Feb 06, 2014 | 17.54 | 17.90 | 17.52 | 17.76 | 139,567 | +0.16(+0.91%) |
Feb 05, 2014 | 17.81 | 18.01 | 17.56 | 17.60 | 105,456 | -0.27(-1.54%) |
Feb 04, 2014 | 18.04 | 18.31 | 17.73 | 17.88 | 204,308 | -0.02(-0.10%) |
Feb 03, 2014 | 18.10 | 18.36 | 17.81 | 17.89 | 235,467 | -0.25(-1.37%) |
Jan 31, 2014 | 17.82 | 18.25 | 17.82 | 18.14 | 246,883 | -0.03(-0.15%) |
Jan 30, 2014 | 17.76 | 18.42 | 17.75 | 18.17 | 165,246 | +0.51(+2.91%) |
Jan 29, 2014 | 17.95 | 18.17 | 17.50 | 17.66 | 135,761 | -0.41(-2.26%) |
Jan 28, 2014 | 17.89 | 18.12 | 17.74 | 18.06 | 100,008 | +0.15(+0.84%) |
Jan 27, 2014 | 19.03 | 19.03 | 17.67 | 17.91 | 138,824 | -0.15(-0.83%) |
Jan 24, 2014 | 18.29 | 18.34 | 17.81 | 18.06 | 421,021 | -0.52(-2.81%) |
Jan 23, 2014 | 18.36 | 18.66 | 18.10 | 18.59 | 64,771 | +0.14(+0.77%) |
Jan 22, 2014 | 18.69 | 18.79 | 18.36 | 18.44 | 98,034 | -0.18(-0.95%) |
Jan 21, 2014 | 18.48 | 18.82 | 18.34 | 18.62 | 77,520 | +0.26(+1.40%) |
Jan 17, 2014 | 17.95 | 18.36 | 18.36 | 18.36 | 85,184 | +0.35(+1.97%) |
Jan 16, 2014 | 18.30 | 18.30 | 17.53 | 18.01 | 121,687 | -0.27(-1.50%) |
Jan 15, 2014 | 18.29 | 18.69 | 18.24 | 18.28 | 67,712 | -0.01(-0.05%) |
Jan 14, 2014 | 18.04 | 18.42 | 18.04 | 18.29 | 163,629 | +0.31(+1.72%) |
Jan 13, 2014 | 18.13 | 18.53 | 17.96 | 17.98 | 114,493 | -0.22(-1.22%) |
Jan 10, 2014 | 18.27 | 18.40 | 17.46 | 18.20 | 149,444 | -0.01(-0.05%) |
Jan 09, 2014 | 18.33 | 18.36 | 18.05 | 18.21 | 44,377 | -0.03(-0.15%) |
Jan 08, 2014 | 18.56 | 18.62 | 18.19 | 18.24 | 129,641 | -0.39(-2.09%) |
Jan 07, 2014 | 18.63 | 19.00 | 18.30 | 18.63 | 19,499 | +0.11(+0.57%) |
Jan 06, 2014 | 18.44 | 18.67 | 18.35 | 18.52 | 70,905 | +0.11(+0.58%) |
Jan 03, 2014 | 18.52 | 18.60 | 18.17 | 18.42 | 85,562 | -0.10(-0.53%) |
Jan 02, 2014 | 18.52 | 18.61 | 18.26 | 18.52 | 124,748 | -0.20(-1.04%) |
Dec 31, 2013 | 18.89 | 18.71 | 18.71 | 18.71 | 69,501 | -0.12(-0.61%) |
Dec 30, 2013 | 18.87 | 19.10 | 18.62 | 18.83 | 99,170 | -0.12(-0.65%) |
Dec 27, 2013 | 19.06 | 19.13 | 18.67 | 18.95 | 42,742 | -0.04(-0.19%) |
Dec 26, 2013 | 19.08 | 19.14 | 18.82 | 18.98 | 31,119 | +0.03(+0.14%) |
Dec 24, 2013 | 19.42 | 19.42 | 18.82 | 18.96 | 25,540 | +0.28(+1.52%) |
Dec 23, 2013 | 18.53 | 19.92 | 18.53 | 18.67 | 97,082 | +0.21(+1.15%) |
Dec 20, 2013 | 17.81 | 18.63 | 17.52 | 18.46 | 217,182 | +0.74(+4.15%) |
Dec 19, 2013 | 17.99 | 18.08 | 17.69 | 17.73 | 48,769 | -0.31(-1.72%) |
Dec 18, 2013 | 17.80 | 18.07 | 17.47 | 18.04 | 53,703 | +0.29(+1.65%) |
Dec 17, 2013 | 17.98 | 17.98 | 17.35 | 17.74 | 49,049 | -0.28(-1.57%) |
Dec 16, 2013 | 17.83 | 18.12 | 17.39 | 18.03 | 74,224 | +0.21(+1.19%) |
Dec 13, 2013 | 17.83 | 17.88 | 17.55 | 17.81 | 45,119 | +0.06(+0.35%) |
Dec 12, 2013 | 17.72 | 18.06 | 17.72 | 17.75 | 48,625 | +0.00(+0.00%) |
Dec 11, 2013 | 17.85 | 17.91 | 17.61 | 17.75 | 74,585 | -0.06(-0.35%) |
Dec 10, 2013 | 17.83 | 18.05 | 17.73 | 17.81 | 65,277 | -0.10(-0.54%) |
Dec 09, 2013 | 17.84 | 18.05 | 17.68 | 17.91 | 63,825 | +0.07(+0.40%) |
Dec 06, 2013 | 17.75 | 18.41 | 17.74 | 17.84 | 0 | +0.28(+1.62%) |
Dec 05, 2013 | 17.52 | 17.74 | 17.36 | 17.56 | 0 | +0.00(+0.00%) |
Dec 04, 2013 | 17.69 | 18.02 | 17.35 | 17.56 | 0 | -0.22(-1.25%) |
Dec 03, 2013 | 17.79 | 18.17 | 17.69 | 17.78 | 0 | -0.09(-0.50%) |