Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.89 | 18.26 | 17.84 | 17.96 | 77,564 | +0.12(+0.65%) |
Feb 27, 2014 | 17.63 | 18.11 | 16.88 | 17.85 | 53,294 | +0.23(+1.31%) |
Feb 26, 2014 | 17.66 | 17.83 | 17.19 | 17.62 | 57,347 | -0.03(-0.15%) |
Feb 25, 2014 | 17.68 | 17.86 | 17.44 | 17.64 | 73,789 | -0.02(-0.10%) |
Feb 24, 2014 | 17.74 | 17.92 | 17.57 | 17.66 | 96,967 | -0.20(-1.14%) |
Feb 21, 2014 | 18.26 | 18.26 | 17.79 | 17.87 | 75,311 | -0.22(-1.23%) |
Feb 20, 2014 | 17.99 | 18.41 | 17.90 | 18.09 | 78,448 | +0.20(+1.14%) |
Feb 19, 2014 | 18.81 | 18.97 | 17.81 | 17.88 | 80,262 | -0.91(-4.86%) |
Feb 18, 2014 | 17.90 | 18.92 | 17.89 | 18.80 | 128,435 | +0.90(+5.01%) |
Feb 14, 2014 | 18.05 | 17.90 | 17.90 | 17.90 | 82,518 | -0.05(-0.30%) |
Feb 13, 2014 | 17.19 | 17.96 | 17.11 | 17.95 | 134,642 | +0.76(+4.44%) |
Feb 12, 2014 | 16.88 | 17.30 | 16.85 | 17.19 | 129,297 | +0.38(+2.27%) |
Feb 11, 2014 | 16.62 | 16.93 | 16.61 | 16.81 | 80,542 | +0.21(+1.28%) |
Feb 10, 2014 | 16.66 | 16.85 | 16.58 | 16.60 | 99,022 | -0.05(-0.32%) |
Feb 07, 2014 | 16.57 | 16.72 | 16.37 | 16.65 | 97,796 | +0.20(+1.19%) |
Feb 06, 2014 | 16.72 | 16.75 | 16.38 | 16.46 | 106,020 | -0.24(-1.43%) |
Feb 05, 2014 | 16.26 | 16.81 | 16.21 | 16.69 | 147,347 | +0.20(+1.24%) |
Feb 04, 2014 | 17.08 | 17.22 | 16.07 | 16.49 | 240,639 | -0.65(-3.78%) |
Feb 03, 2014 | 17.80 | 17.87 | 16.55 | 17.14 | 324,858 | -1.01(-5.57%) |
Jan 31, 2014 | 19.05 | 19.52 | 17.10 | 18.15 | 308,008 | -1.39(-7.13%) |
Jan 30, 2014 | 19.55 | 19.73 | 18.65 | 19.54 | 167,151 | +0.35(+1.85%) |
Jan 29, 2014 | 19.53 | 19.86 | 19.08 | 19.19 | 129,585 | -0.59(-3.00%) |
Jan 28, 2014 | 20.05 | 20.05 | 19.65 | 19.78 | 96,013 | -0.24(-1.20%) |
Jan 27, 2014 | 20.28 | 20.62 | 19.71 | 20.02 | 94,637 | -0.38(-1.87%) |
Jan 24, 2014 | 21.09 | 21.11 | 20.12 | 20.40 | 73,713 | -0.82(-3.85%) |
Jan 23, 2014 | 21.52 | 21.53 | 21.02 | 21.22 | 63,217 | -0.42(-1.93%) |
Jan 22, 2014 | 21.69 | 21.96 | 21.36 | 21.64 | 75,822 | +0.04(+0.16%) |
Jan 21, 2014 | 21.44 | 21.86 | 21.31 | 21.60 | 98,592 | +0.19(+0.87%) |
Jan 17, 2014 | 21.79 | 21.41 | 21.41 | 21.41 | 59,296 | -0.35(-1.59%) |
Jan 16, 2014 | 21.95 | 21.95 | 21.54 | 21.76 | 77,153 | -0.19(-0.85%) |
Jan 15, 2014 | 21.83 | 22.27 | 21.66 | 21.95 | 69,822 | +0.12(+0.53%) |
Jan 14, 2014 | 21.39 | 22.22 | 21.31 | 21.83 | 57,976 | +0.48(+2.24%) |
Jan 13, 2014 | 21.62 | 21.95 | 21.11 | 21.35 | 151,860 | -0.31(-1.43%) |
Jan 10, 2014 | 21.98 | 22.03 | 21.49 | 21.66 | 63,920 | -0.26(-1.17%) |
Jan 09, 2014 | 21.82 | 21.93 | 21.62 | 21.92 | 56,223 | +0.12(+0.57%) |
Jan 08, 2014 | 21.83 | 21.92 | 21.64 | 21.80 | 52,097 | -0.05(-0.24%) |
Jan 07, 2014 | 21.77 | 21.96 | 21.68 | 21.85 | 66,506 | +0.15(+0.70%) |
Jan 06, 2014 | 21.84 | 21.88 | 21.45 | 21.70 | 111,848 | -0.02(-0.08%) |
Jan 03, 2014 | 21.57 | 21.96 | 21.53 | 21.72 | 60,432 | +0.15(+0.70%) |
Jan 02, 2014 | 22.04 | 22.08 | 21.53 | 21.56 | 98,204 | -0.48(-2.17%) |
Dec 31, 2013 | 22.22 | 22.04 | 22.04 | 22.04 | 117,690 | -0.13(-0.60%) |
Dec 30, 2013 | 22.16 | 22.35 | 21.73 | 22.18 | 145,123 | +0.13(+0.60%) |
Dec 27, 2013 | 22.98 | 22.98 | 22.00 | 22.04 | 71,114 | -0.82(-3.61%) |
Dec 26, 2013 | 22.43 | 23.01 | 22.38 | 22.87 | 41,426 | +0.49(+2.18%) |
Dec 24, 2013 | 22.40 | 22.71 | 22.35 | 22.38 | 42,166 | -0.06(-0.28%) |
Dec 23, 2013 | 22.62 | 22.83 | 22.03 | 22.44 | 136,669 | +0.04(+0.20%) |
Dec 20, 2013 | 22.43 | 22.98 | 22.35 | 22.40 | 191,545 | +0.07(+0.32%) |
Dec 19, 2013 | 22.45 | 22.55 | 22.18 | 22.33 | 49,080 | +0.01(+0.04%) |
Dec 18, 2013 | 22.36 | 22.53 | 21.67 | 22.32 | 141,041 | +0.05(+0.24%) |
Dec 17, 2013 | 20.90 | 22.36 | 20.82 | 22.27 | 147,494 | +1.42(+6.81%) |
Dec 16, 2013 | 20.73 | 21.16 | 20.37 | 20.85 | 90,893 | +0.31(+1.51%) |
Dec 13, 2013 | 20.07 | 20.70 | 20.07 | 20.54 | 39,625 | +0.46(+2.30%) |
Dec 12, 2013 | 20.07 | 20.28 | 19.86 | 20.07 | 43,591 | -0.04(-0.22%) |
Dec 11, 2013 | 20.23 | 20.44 | 19.96 | 20.12 | 54,262 | -0.12(-0.57%) |
Dec 10, 2013 | 20.36 | 20.99 | 20.10 | 20.23 | 79,548 | -0.07(-0.35%) |
Dec 09, 2013 | 20.15 | 21.08 | 20.15 | 20.31 | 135,222 | +0.24(+1.17%) |
Dec 06, 2013 | 20.22 | 20.22 | 19.96 | 20.07 | 0 | +0.11(+0.57%) |
Dec 05, 2013 | 19.95 | 20.22 | 19.92 | 19.96 | 0 | -0.06(-0.30%) |
Dec 04, 2013 | 20.39 | 20.39 | 19.91 | 20.02 | 0 | -0.35(-1.71%) |
Dec 03, 2013 | 18.75 | 20.73 | 18.75 | 20.37 | 0 | +1.50(+7.95%) |