Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.02 | 16.32 | 15.90 | 15.92 | 252,787 | -0.06(-0.38%) |
Feb 27, 2014 | 16.13 | 16.27 | 15.90 | 15.98 | 242,744 | -0.18(-1.11%) |
Feb 26, 2014 | 16.20 | 16.44 | 16.01 | 16.16 | 436,018 | +0.03(+0.19%) |
Feb 25, 2014 | 16.55 | 16.75 | 16.00 | 16.13 | 489,812 | -0.43(-2.60%) |
Feb 24, 2014 | 16.69 | 16.78 | 16.45 | 16.56 | 206,495 | -0.13(-0.78%) |
Feb 21, 2014 | 16.95 | 17.36 | 16.60 | 16.69 | 216,877 | -0.12(-0.71%) |
Feb 20, 2014 | 16.74 | 16.94 | 16.57 | 16.81 | 145,506 | +0.18(+1.08%) |
Feb 19, 2014 | 16.53 | 16.72 | 16.48 | 16.63 | 147,923 | +0.03(+0.18%) |
Feb 18, 2014 | 16.41 | 16.68 | 16.27 | 16.60 | 337,959 | +0.06(+0.36%) |
Feb 14, 2014 | 16.85 | 16.54 | 16.54 | 16.54 | 248,700 | -0.29(-1.72%) |
Feb 13, 2014 | 16.24 | 16.95 | 16.24 | 16.83 | 356,749 | +0.48(+2.94%) |
Feb 12, 2014 | 16.56 | 16.75 | 16.18 | 16.35 | 250,769 | -0.24(-1.45%) |
Feb 11, 2014 | 17.07 | 17.14 | 16.39 | 16.59 | 533,513 | -0.52(-3.04%) |
Feb 10, 2014 | 17.17 | 17.50 | 16.90 | 17.11 | 489,138 | -0.12(-0.70%) |
Feb 07, 2014 | 17.25 | 17.50 | 15.81 | 17.23 | 840,227 | -0.98(-5.38%) |
Feb 06, 2014 | 18.64 | 18.88 | 17.58 | 18.21 | 388,220 | -0.39(-2.10%) |
Feb 05, 2014 | 18.75 | 18.91 | 18.17 | 18.60 | 183,326 | -0.27(-1.43%) |
Feb 04, 2014 | 19.25 | 19.43 | 18.79 | 18.87 | 135,919 | -0.54(-2.78%) |
Feb 03, 2014 | 20.29 | 20.32 | 19.32 | 19.41 | 148,592 | -0.88(-4.34%) |
Jan 31, 2014 | 20.09 | 20.51 | 20.00 | 20.29 | 118,658 | -0.06(-0.29%) |
Jan 30, 2014 | 20.50 | 21.44 | 20.28 | 20.35 | 54,244 | -0.04(-0.20%) |
Jan 29, 2014 | 20.70 | 20.92 | 20.24 | 20.39 | 77,870 | -0.44(-2.11%) |
Jan 28, 2014 | 20.63 | 20.88 | 20.52 | 20.83 | 81,432 | +0.19(+0.92%) |
Jan 27, 2014 | 20.45 | 20.95 | 19.82 | 20.64 | 116,728 | -0.11(-0.53%) |
Jan 24, 2014 | 21.37 | 21.97 | 20.67 | 20.75 | 105,546 | -0.70(-3.26%) |
Jan 23, 2014 | 21.68 | 21.88 | 20.20 | 21.45 | 53,631 | -0.24(-1.11%) |
Jan 22, 2014 | 21.26 | 21.93 | 21.15 | 21.69 | 87,824 | +0.51(+2.41%) |
Jan 21, 2014 | 21.27 | 21.30 | 20.92 | 21.18 | 58,278 | -0.07(-0.33%) |
Jan 17, 2014 | 20.93 | 21.25 | 21.25 | 21.25 | 153,500 | +0.24(+1.14%) |
Jan 16, 2014 | 21.13 | 21.24 | 20.85 | 21.01 | 64,934 | -0.12(-0.57%) |
Jan 15, 2014 | 21.01 | 21.44 | 20.64 | 21.13 | 66,806 | +0.12(+0.57%) |
Jan 14, 2014 | 20.90 | 21.47 | 20.82 | 21.01 | 99,299 | +0.22(+1.06%) |
Jan 13, 2014 | 20.57 | 20.87 | 20.55 | 20.79 | 74,119 | +0.14(+0.68%) |
Jan 10, 2014 | 21.05 | 21.30 | 20.60 | 20.65 | 120,712 | -0.34(-1.62%) |
Jan 09, 2014 | 20.87 | 21.11 | 20.61 | 20.99 | 84,291 | +0.13(+0.62%) |
Jan 08, 2014 | 20.77 | 21.02 | 20.54 | 20.86 | 48,166 | +0.11(+0.53%) |
Jan 07, 2014 | 20.67 | 20.90 | 20.60 | 20.75 | 72,358 | +0.10(+0.48%) |
Jan 06, 2014 | 20.74 | 20.76 | 20.50 | 20.65 | 76,440 | +0.00(+0.00%) |
Jan 03, 2014 | 20.48 | 20.69 | 20.41 | 20.65 | 70,098 | +0.15(+0.73%) |
Jan 02, 2014 | 21.32 | 21.32 | 20.45 | 20.50 | 178,437 | -0.98(-4.56%) |
Dec 31, 2013 | 21.65 | 21.48 | 21.48 | 21.48 | 71,400 | -0.08(-0.37%) |
Dec 30, 2013 | 21.61 | 21.99 | 21.54 | 21.56 | 79,594 | +0.01(+0.05%) |
Dec 27, 2013 | 21.32 | 21.64 | 21.32 | 21.55 | 51,909 | +0.30(+1.41%) |
Dec 26, 2013 | 21.12 | 21.49 | 20.95 | 21.25 | 182,297 | +0.24(+1.14%) |
Dec 24, 2013 | 20.34 | 21.25 | 20.33 | 21.01 | 97,897 | +0.76(+3.75%) |
Dec 23, 2013 | 20.24 | 20.74 | 20.22 | 20.25 | 139,655 | +0.02(+0.10%) |
Dec 20, 2013 | 20.18 | 20.46 | 20.00 | 20.23 | 176,244 | +0.13(+0.65%) |
Dec 19, 2013 | 20.28 | 20.50 | 20.00 | 20.10 | 73,597 | -0.14(-0.69%) |
Dec 18, 2013 | 20.13 | 20.51 | 19.98 | 20.24 | 73,381 | +0.19(+0.95%) |
Dec 17, 2013 | 20.22 | 20.38 | 19.99 | 20.05 | 29,001 | -0.13(-0.64%) |
Dec 16, 2013 | 20.05 | 20.51 | 20.05 | 20.18 | 55,379 | +0.18(+0.90%) |
Dec 13, 2013 | 20.10 | 20.35 | 19.98 | 20.00 | 76,195 | -0.03(-0.15%) |
Dec 12, 2013 | 19.99 | 20.20 | 19.98 | 20.03 | 32,158 | -0.01(-0.05%) |
Dec 11, 2013 | 20.00 | 20.08 | 19.94 | 20.04 | 110,047 | +0.04(+0.20%) |
Dec 10, 2013 | 20.21 | 20.28 | 19.96 | 20.00 | 55,026 | -0.20(-0.99%) |
Dec 09, 2013 | 20.30 | 20.39 | 19.80 | 20.20 | 90,020 | -0.08(-0.39%) |
Dec 06, 2013 | 20.23 | 20.45 | 20.18 | 20.28 | 0 | +0.22(+1.10%) |
Dec 05, 2013 | 19.94 | 20.24 | 19.93 | 20.06 | 0 | +0.06(+0.30%) |
Dec 04, 2013 | 19.95 | 20.16 | 19.41 | 20.00 | 0 | -0.02(-0.10%) |
Dec 03, 2013 | 19.95 | 20.14 | 19.79 | 20.02 | 0 | +0.01(+0.05%) |