Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.84 | 19.12 | 18.68 | 18.88 | 680,112 | +0.13(+0.67%) |
Feb 27, 2014 | 18.34 | 18.75 | 18.20 | 18.75 | 402,680 | +0.39(+2.10%) |
Feb 26, 2014 | 18.31 | 18.50 | 18.18 | 18.37 | 266,078 | +0.15(+0.81%) |
Feb 25, 2014 | 18.37 | 18.52 | 18.14 | 18.22 | 488,442 | -0.13(-0.73%) |
Feb 24, 2014 | 17.98 | 18.38 | 17.88 | 18.35 | 445,704 | +0.47(+2.65%) |
Feb 21, 2014 | 17.71 | 18.05 | 17.67 | 17.88 | 571,132 | +0.26(+1.47%) |
Feb 20, 2014 | 17.75 | 17.93 | 17.43 | 17.62 | 725,964 | -0.10(-0.59%) |
Feb 19, 2014 | 18.01 | 18.17 | 17.68 | 17.72 | 865,163 | -0.41(-2.25%) |
Feb 18, 2014 | 17.97 | 18.25 | 17.89 | 18.13 | 380,881 | +0.13(+0.74%) |
Feb 14, 2014 | 17.85 | 18.00 | 18.00 | 18.00 | 331,751 | +0.09(+0.50%) |
Feb 13, 2014 | 17.54 | 17.94 | 17.45 | 17.91 | 562,575 | +0.18(+1.00%) |
Feb 12, 2014 | 17.49 | 17.91 | 17.43 | 17.73 | 680,533 | +0.22(+1.27%) |
Feb 11, 2014 | 17.27 | 17.56 | 17.22 | 17.51 | 418,564 | +0.19(+1.11%) |
Feb 10, 2014 | 17.48 | 17.64 | 17.28 | 17.31 | 521,910 | -0.19(-1.10%) |
Feb 07, 2014 | 17.49 | 17.71 | 17.28 | 17.51 | 558,915 | +0.07(+0.43%) |
Feb 06, 2014 | 17.31 | 17.46 | 17.17 | 17.43 | 536,179 | +0.13(+0.77%) |
Feb 05, 2014 | 17.23 | 17.37 | 17.02 | 17.30 | 689,829 | -0.06(-0.34%) |
Feb 04, 2014 | 17.40 | 17.77 | 17.15 | 17.36 | 1,123,900 | +0.48(+2.86%) |
Feb 03, 2014 | 17.34 | 17.48 | 16.83 | 16.88 | 1,638,351 | -0.55(-3.15%) |
Jan 31, 2014 | 17.43 | 17.67 | 17.26 | 17.43 | 816,351 | -0.25(-1.43%) |
Jan 30, 2014 | 17.71 | 17.78 | 17.34 | 17.68 | 813,142 | +0.64(+3.74%) |
Jan 29, 2014 | 17.26 | 17.40 | 16.97 | 17.04 | 633,150 | -0.45(-2.59%) |
Jan 28, 2014 | 17.67 | 17.69 | 17.36 | 17.49 | 638,216 | -0.10(-0.55%) |
Jan 27, 2014 | 18.20 | 18.20 | 17.57 | 17.59 | 510,507 | -0.55(-3.03%) |
Jan 24, 2014 | 18.52 | 18.73 | 17.80 | 18.14 | 1,107,358 | -0.47(-2.51%) |
Jan 23, 2014 | 19.23 | 19.23 | 18.49 | 18.60 | 807,007 | -0.63(-3.28%) |
Jan 22, 2014 | 19.23 | 19.34 | 19.16 | 19.23 | 408,163 | -0.01(-0.08%) |
Jan 21, 2014 | 19.08 | 19.29 | 18.91 | 19.25 | 573,629 | +0.36(+1.88%) |
Jan 17, 2014 | 18.83 | 18.89 | 18.89 | 18.89 | 469,037 | +0.09(+0.47%) |
Jan 16, 2014 | 19.27 | 19.41 | 18.78 | 18.80 | 693,613 | -0.55(-2.84%) |
Jan 15, 2014 | 19.36 | 19.66 | 19.19 | 19.35 | 879,203 | -0.01(-0.04%) |
Jan 14, 2014 | 19.36 | 19.58 | 19.21 | 19.36 | 559,685 | +0.14(+0.73%) |
Jan 13, 2014 | 19.32 | 19.62 | 19.06 | 19.22 | 444,077 | -0.21(-1.07%) |
Jan 10, 2014 | 19.55 | 19.55 | 19.21 | 19.43 | 289,698 | -0.13(-0.64%) |
Jan 09, 2014 | 19.61 | 19.68 | 19.39 | 19.55 | 275,913 | +0.04(+0.19%) |
Jan 08, 2014 | 19.36 | 19.53 | 19.29 | 19.52 | 300,171 | +0.08(+0.42%) |
Jan 07, 2014 | 19.37 | 19.66 | 19.24 | 19.44 | 374,334 | +0.22(+1.16%) |
Jan 06, 2014 | 19.45 | 19.61 | 19.18 | 19.21 | 475,644 | -0.17(-0.88%) |
Jan 03, 2014 | 19.41 | 19.60 | 19.21 | 19.38 | 467,363 | +0.00(+0.00%) |
Jan 02, 2014 | 19.81 | 19.81 | 19.28 | 19.38 | 488,670 | -0.44(-2.21%) |
Dec 31, 2013 | 19.99 | 19.82 | 19.82 | 19.82 | 259,872 | -0.14(-0.71%) |
Dec 30, 2013 | 19.93 | 20.11 | 19.82 | 19.96 | 382,555 | -0.04(-0.19%) |
Dec 27, 2013 | 20.08 | 20.20 | 19.88 | 20.00 | 217,383 | +0.03(+0.15%) |
Dec 26, 2013 | 20.10 | 20.17 | 19.94 | 19.97 | 233,975 | -0.05(-0.26%) |
Dec 24, 2013 | 19.99 | 20.21 | 19.99 | 20.02 | 127,725 | +0.00(+0.00%) |
Dec 23, 2013 | 19.72 | 20.05 | 19.43 | 20.02 | 503,329 | +0.43(+2.20%) |
Dec 20, 2013 | 19.25 | 19.68 | 19.12 | 19.59 | 1,336,890 | +0.42(+2.17%) |
Dec 19, 2013 | 19.45 | 19.61 | 19.10 | 19.18 | 356,978 | -0.29(-1.49%) |
Dec 18, 2013 | 19.06 | 19.46 | 18.86 | 19.46 | 410,784 | +0.49(+2.58%) |
Dec 17, 2013 | 19.13 | 19.13 | 18.78 | 18.98 | 279,013 | -0.14(-0.74%) |
Dec 16, 2013 | 18.85 | 19.15 | 18.72 | 19.12 | 460,123 | +0.41(+2.18%) |
Dec 13, 2013 | 18.82 | 18.95 | 18.54 | 18.71 | 370,362 | -0.02(-0.12%) |
Dec 12, 2013 | 18.68 | 18.89 | 18.59 | 18.73 | 539,341 | +0.09(+0.48%) |
Dec 11, 2013 | 19.19 | 19.23 | 18.60 | 18.64 | 504,282 | -0.45(-2.37%) |
Dec 10, 2013 | 19.29 | 19.41 | 19.04 | 19.09 | 408,900 | -0.29(-1.49%) |
Dec 09, 2013 | 19.53 | 19.62 | 19.35 | 19.38 | 520,759 | -0.15(-0.76%) |
Dec 06, 2013 | 19.48 | 19.69 | 19.43 | 19.53 | 0 | +0.20(+1.04%) |
Dec 05, 2013 | 19.20 | 19.38 | 19.20 | 19.33 | 0 | +0.01(+0.08%) |
Dec 04, 2013 | 19.28 | 19.58 | 19.14 | 19.32 | 0 | -0.26(-1.33%) |
Dec 03, 2013 | 20.05 | 20.16 | 19.46 | 19.58 | 0 | -0.59(-2.91%) |