Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 19.52 | 19.58 | 19.10 | 19.33 | 215,845 | -0.20(-1.01%) |
Feb 27, 2014 | 19.60 | 19.74 | 19.30 | 19.53 | 241,913 | +0.18(+0.92%) |
Feb 26, 2014 | 19.25 | 19.53 | 19.15 | 19.35 | 400,106 | +0.27(+1.42%) |
Feb 25, 2014 | 18.97 | 19.17 | 18.84 | 19.08 | 279,978 | +0.30(+1.59%) |
Feb 24, 2014 | 18.59 | 18.84 | 18.51 | 18.78 | 144,674 | +0.36(+1.98%) |
Feb 21, 2014 | 18.74 | 18.74 | 18.34 | 18.41 | 221,465 | -0.15(-0.81%) |
Feb 20, 2014 | 18.37 | 18.59 | 18.32 | 18.56 | 157,815 | +0.38(+2.11%) |
Feb 19, 2014 | 18.55 | 18.55 | 18.14 | 18.18 | 125,185 | -0.28(-1.52%) |
Feb 18, 2014 | 18.15 | 18.50 | 18.14 | 18.46 | 93,643 | +0.48(+2.65%) |
Feb 14, 2014 | 18.11 | 17.98 | 17.98 | 17.98 | 74,997 | -0.03(-0.16%) |
Feb 13, 2014 | 17.54 | 18.08 | 17.31 | 18.01 | 261,337 | +0.32(+1.80%) |
Feb 12, 2014 | 17.72 | 17.78 | 17.62 | 17.69 | 86,884 | +0.10(+0.58%) |
Feb 11, 2014 | 17.76 | 17.76 | 17.57 | 17.59 | 171,581 | -0.06(-0.32%) |
Feb 10, 2014 | 17.56 | 17.70 | 17.44 | 17.65 | 149,946 | +0.25(+1.45%) |
Feb 07, 2014 | 17.11 | 17.39 | 17.03 | 17.39 | 88,975 | +0.48(+2.82%) |
Feb 06, 2014 | 16.89 | 17.08 | 16.88 | 16.92 | 52,349 | +0.21(+1.23%) |
Feb 05, 2014 | 16.94 | 16.94 | 16.40 | 16.71 | 83,573 | -0.24(-1.41%) |
Feb 04, 2014 | 16.95 | 17.01 | 16.81 | 16.95 | 63,331 | +0.15(+0.87%) |
Feb 03, 2014 | 17.55 | 17.55 | 16.74 | 16.80 | 369,656 | -0.73(-4.17%) |
Jan 31, 2014 | 17.53 | 17.65 | 17.41 | 17.54 | 64,100 | -0.05(-0.27%) |
Jan 30, 2014 | 17.43 | 17.70 | 17.37 | 17.58 | 166,390 | +0.28(+1.62%) |
Jan 29, 2014 | 17.40 | 17.58 | 17.20 | 17.30 | 97,947 | -0.21(-1.23%) |
Jan 28, 2014 | 17.25 | 17.52 | 17.23 | 17.52 | 177,331 | +0.42(+2.46%) |
Jan 27, 2014 | 17.19 | 17.39 | 16.77 | 17.10 | 161,800 | -0.11(-0.65%) |
Jan 24, 2014 | 17.71 | 17.71 | 17.15 | 17.21 | 146,242 | -0.66(-3.71%) |
Jan 23, 2014 | 18.21 | 18.21 | 17.73 | 17.87 | 215,096 | -0.36(-1.95%) |
Jan 22, 2014 | 18.11 | 18.24 | 17.98 | 18.23 | 165,566 | +0.28(+1.56%) |
Jan 21, 2014 | 18.03 | 18.03 | 17.73 | 17.95 | 113,814 | +0.10(+0.58%) |
Jan 17, 2014 | 18.12 | 17.84 | 17.84 | 17.84 | 143,468 | -0.21(-1.19%) |
Jan 16, 2014 | 17.82 | 18.08 | 17.82 | 18.06 | 79,125 | +0.27(+1.52%) |
Jan 15, 2014 | 17.52 | 17.87 | 17.69 | 17.79 | 54,589 | +0.27(+1.55%) |
Jan 14, 2014 | 16.92 | 17.52 | 16.88 | 17.52 | 133,214 | +0.69(+4.11%) |
Jan 13, 2014 | 17.41 | 17.41 | 16.73 | 16.82 | 169,172 | -0.59(-3.38%) |
Jan 10, 2014 | 17.36 | 17.43 | 17.21 | 17.41 | 309,222 | +0.07(+0.38%) |
Jan 09, 2014 | 17.58 | 17.63 | 17.27 | 17.35 | 145,694 | -0.07(-0.43%) |
Jan 08, 2014 | 17.41 | 17.47 | 17.22 | 17.42 | 203,249 | +0.18(+1.03%) |
Jan 07, 2014 | 17.15 | 17.31 | 17.11 | 17.25 | 32,991 | +0.33(+1.93%) |
Jan 06, 2014 | 17.28 | 17.28 | 16.87 | 16.92 | 69,078 | -0.17(-0.98%) |
Jan 03, 2014 | 17.01 | 17.13 | 16.86 | 17.09 | 79,341 | +0.14(+0.85%) |
Jan 02, 2014 | 16.68 | 16.94 | 16.53 | 16.94 | 61,450 | +0.19(+1.15%) |
Dec 31, 2013 | 16.79 | 16.75 | 16.75 | 16.75 | 35,626 | -0.02(-0.11%) |
Dec 30, 2013 | 16.67 | 16.78 | 16.67 | 16.77 | 24,783 | +0.17(+1.01%) |
Dec 27, 2013 | 16.68 | 16.72 | 16.57 | 16.60 | 38,768 | +0.03(+0.17%) |
Dec 26, 2013 | 16.72 | 16.72 | 16.57 | 16.57 | 113,111 | +0.04(+0.23%) |
Dec 24, 2013 | 16.49 | 16.61 | 16.48 | 16.53 | 16,081 | +0.15(+0.91%) |
Dec 23, 2013 | 16.40 | 16.45 | 16.36 | 16.39 | 50,361 | +0.07(+0.40%) |
Dec 20, 2013 | 16.33 | 16.63 | 16.19 | 16.32 | 46,220 | +0.07(+0.40%) |
Dec 19, 2013 | 15.90 | 16.27 | 15.90 | 16.25 | 95,277 | +0.16(+0.99%) |
Dec 18, 2013 | 16.08 | 16.10 | 15.78 | 16.10 | 118,151 | +0.02(+0.12%) |
Dec 17, 2013 | 15.87 | 16.11 | 15.76 | 16.08 | 51,065 | +0.21(+1.35%) |
Dec 16, 2013 | 15.58 | 15.86 | 15.58 | 15.86 | 39,032 | +0.27(+1.74%) |
Dec 13, 2013 | 15.59 | 15.69 | 15.52 | 15.59 | 19,802 | +0.06(+0.36%) |
Dec 12, 2013 | 15.65 | 15.65 | 15.43 | 15.53 | 50,641 | -0.11(-0.72%) |
Dec 11, 2013 | 16.06 | 16.06 | 15.60 | 15.65 | 45,223 | -0.35(-2.22%) |
Dec 10, 2013 | 15.73 | 16.11 | 15.73 | 16.00 | 33,249 | +0.12(+0.76%) |
Dec 09, 2013 | 16.09 | 16.20 | 15.82 | 15.88 | 37,633 | -0.20(-1.22%) |
Dec 06, 2013 | 16.33 | 16.44 | 16.02 | 16.08 | 0 | -0.13(-0.81%) |
Dec 05, 2013 | 16.25 | 16.36 | 16.18 | 16.21 | 0 | -0.07(-0.40%) |
Dec 04, 2013 | 16.31 | 16.41 | 16.16 | 16.27 | 0 | +0.07(+0.40%) |
Dec 03, 2013 | 16.17 | 16.28 | 16.04 | 16.21 | 0 | +0.18(+1.11%) |