Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.41 | 16.56 | 16.09 | 16.25 | 412,067 | -0.12(-0.71%) |
Feb 27, 2014 | 16.36 | 16.53 | 16.25 | 16.37 | 219,190 | -0.09(-0.52%) |
Feb 26, 2014 | 16.39 | 16.54 | 16.27 | 16.45 | 278,162 | +0.11(+0.64%) |
Feb 25, 2014 | 16.44 | 16.53 | 16.11 | 16.35 | 399,732 | -0.06(-0.37%) |
Feb 24, 2014 | 16.18 | 16.59 | 16.18 | 16.41 | 590,710 | +0.18(+1.09%) |
Feb 21, 2014 | 16.31 | 16.40 | 16.10 | 16.23 | 477,736 | -0.01(-0.07%) |
Feb 20, 2014 | 16.02 | 16.37 | 16.00 | 16.24 | 348,851 | +0.21(+1.29%) |
Feb 19, 2014 | 15.98 | 16.47 | 15.90 | 16.04 | 612,484 | -0.07(-0.42%) |
Feb 18, 2014 | 15.66 | 16.13 | 15.66 | 16.10 | 581,491 | +0.43(+2.75%) |
Feb 14, 2014 | 15.70 | 15.67 | 15.67 | 15.67 | 304,190 | -0.03(-0.22%) |
Feb 13, 2014 | 15.44 | 15.90 | 15.42 | 15.71 | 295,376 | +0.16(+1.01%) |
Feb 12, 2014 | 15.51 | 15.90 | 15.45 | 15.55 | 377,414 | +0.02(+0.12%) |
Feb 11, 2014 | 14.97 | 15.59 | 14.97 | 15.53 | 611,153 | +0.53(+3.55%) |
Feb 10, 2014 | 14.96 | 15.01 | 14.68 | 15.00 | 427,802 | +0.06(+0.38%) |
Feb 07, 2014 | 14.82 | 14.99 | 14.74 | 14.94 | 540,374 | +0.15(+0.99%) |
Feb 06, 2014 | 14.76 | 14.96 | 14.69 | 14.79 | 507,291 | +0.00(+0.00%) |
Feb 05, 2014 | 14.76 | 14.90 | 14.47 | 14.79 | 480,973 | -0.03(-0.18%) |
Feb 04, 2014 | 15.03 | 15.13 | 14.75 | 14.82 | 437,775 | -0.16(-1.10%) |
Feb 03, 2014 | 15.75 | 15.99 | 14.91 | 14.98 | 502,764 | -0.78(-4.93%) |
Jan 31, 2014 | 15.62 | 16.05 | 15.42 | 15.76 | 372,226 | -0.18(-1.11%) |
Jan 30, 2014 | 15.93 | 16.25 | 15.86 | 15.94 | 393,760 | +0.16(+1.00%) |
Jan 29, 2014 | 15.84 | 16.10 | 15.51 | 15.78 | 876,786 | -0.24(-1.52%) |
Jan 28, 2014 | 15.79 | 16.14 | 15.75 | 16.02 | 840,707 | +0.29(+1.81%) |
Jan 27, 2014 | 15.96 | 16.00 | 15.57 | 15.74 | 575,456 | -0.20(-1.25%) |
Jan 24, 2014 | 15.83 | 16.14 | 15.59 | 15.94 | 747,562 | -0.04(-0.26%) |
Jan 23, 2014 | 15.98 | 16.03 | 15.78 | 15.98 | 765,126 | -0.04(-0.26%) |
Jan 22, 2014 | 16.17 | 16.24 | 15.84 | 16.02 | 349,797 | -0.17(-1.02%) |
Jan 21, 2014 | 16.33 | 16.34 | 16.14 | 16.19 | 310,341 | -0.01(-0.05%) |
Jan 17, 2014 | 16.35 | 16.19 | 16.19 | 16.19 | 322,052 | -0.22(-1.35%) |
Jan 16, 2014 | 16.34 | 16.46 | 16.17 | 16.41 | 368,363 | -0.03(-0.18%) |
Jan 15, 2014 | 16.53 | 16.65 | 16.34 | 16.44 | 408,588 | -0.09(-0.54%) |
Jan 14, 2014 | 16.50 | 16.65 | 16.30 | 16.53 | 433,742 | +0.12(+0.73%) |
Jan 13, 2014 | 16.17 | 16.45 | 16.17 | 16.41 | 539,059 | +0.11(+0.64%) |
Jan 10, 2014 | 16.33 | 16.40 | 16.04 | 16.31 | 577,311 | -0.11(-0.64%) |
Jan 09, 2014 | 16.27 | 16.49 | 16.16 | 16.41 | 503,706 | +0.25(+1.53%) |
Jan 08, 2014 | 16.48 | 16.50 | 15.47 | 16.17 | 994,868 | -0.29(-1.73%) |
Jan 07, 2014 | 16.33 | 16.56 | 16.22 | 16.45 | 413,166 | +0.10(+0.62%) |
Jan 06, 2014 | 16.65 | 16.81 | 16.26 | 16.35 | 324,889 | -0.28(-1.69%) |
Jan 03, 2014 | 16.59 | 16.73 | 16.36 | 16.63 | 336,094 | +0.05(+0.27%) |
Jan 02, 2014 | 17.05 | 17.05 | 16.32 | 16.59 | 458,162 | -0.56(-3.24%) |
Dec 31, 2013 | 17.01 | 17.14 | 17.14 | 17.14 | 431,625 | +0.07(+0.42%) |
Dec 30, 2013 | 17.10 | 17.21 | 16.93 | 17.07 | 416,101 | -0.09(-0.50%) |
Dec 27, 2013 | 17.42 | 17.43 | 16.97 | 17.16 | 290,340 | -0.18(-1.04%) |
Dec 26, 2013 | 17.20 | 17.36 | 17.03 | 17.34 | 378,513 | +0.16(+0.92%) |
Dec 24, 2013 | 17.21 | 17.43 | 17.10 | 17.18 | 226,244 | -0.03(-0.17%) |
Dec 23, 2013 | 17.04 | 17.25 | 16.81 | 17.21 | 505,033 | +0.11(+0.61%) |
Dec 20, 2013 | 16.57 | 17.23 | 16.52 | 17.10 | 1,290,949 | +0.61(+3.71%) |
Dec 19, 2013 | 17.44 | 17.57 | 16.44 | 16.49 | 928,695 | -1.62(-8.93%) |
Dec 18, 2013 | 17.93 | 18.15 | 17.75 | 18.11 | 581,417 | +0.15(+0.84%) |
Dec 17, 2013 | 18.23 | 18.23 | 17.72 | 17.96 | 377,532 | -0.27(-1.50%) |
Dec 16, 2013 | 18.21 | 18.51 | 18.14 | 18.23 | 400,827 | +0.10(+0.56%) |
Dec 13, 2013 | 18.10 | 18.24 | 17.91 | 18.13 | 363,495 | +0.02(+0.10%) |
Dec 12, 2013 | 18.27 | 18.33 | 18.02 | 18.11 | 346,486 | -0.12(-0.68%) |
Dec 11, 2013 | 18.95 | 18.95 | 18.19 | 18.24 | 292,654 | -0.65(-3.44%) |
Dec 10, 2013 | 19.08 | 19.21 | 18.89 | 18.89 | 255,693 | -0.20(-1.04%) |
Dec 09, 2013 | 18.87 | 19.13 | 18.70 | 19.08 | 316,624 | +0.18(+0.95%) |
Dec 06, 2013 | 18.70 | 19.07 | 18.67 | 18.90 | 0 | +0.32(+1.72%) |
Dec 05, 2013 | 18.40 | 18.75 | 18.37 | 18.59 | 0 | +0.24(+1.33%) |
Dec 04, 2013 | 18.65 | 18.74 | 18.13 | 18.34 | 0 | -0.33(-1.79%) |
Dec 03, 2013 | 18.75 | 18.77 | 18.19 | 18.68 | 524,476 | -0.09(-0.50%) |