Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 30.74 | 31.14 | 30.63 | 30.86 | 113,304 | +0.26(+0.84%) |
Feb 27, 2014 | 30.60 | 30.73 | 30.40 | 30.61 | 62,996 | -0.16(-0.52%) |
Feb 26, 2014 | 30.94 | 31.00 | 30.54 | 30.77 | 61,328 | -0.12(-0.38%) |
Feb 25, 2014 | 30.86 | 31.12 | 30.68 | 30.88 | 95,284 | +0.18(+0.60%) |
Feb 24, 2014 | 30.75 | 31.27 | 30.60 | 30.70 | 91,841 | -0.08(-0.26%) |
Feb 21, 2014 | 30.93 | 31.07 | 30.52 | 30.78 | 118,937 | +0.06(+0.18%) |
Feb 20, 2014 | 30.47 | 30.88 | 30.28 | 30.73 | 98,737 | +0.38(+1.26%) |
Feb 19, 2014 | 30.80 | 31.18 | 30.24 | 30.34 | 77,012 | -0.59(-1.90%) |
Feb 18, 2014 | 30.75 | 31.22 | 30.74 | 30.93 | 123,568 | +0.17(+0.54%) |
Feb 14, 2014 | 30.77 | 30.77 | 30.77 | 0 | +0.43(+1.41%) | |
Feb 13, 2014 | 29.72 | 30.46 | 29.63 | 30.34 | 51,144 | +0.50(+1.68%) |
Feb 12, 2014 | 30.09 | 30.09 | 29.72 | 29.84 | 68,514 | -0.17(-0.58%) |
Feb 11, 2014 | 29.34 | 30.11 | 29.30 | 30.01 | 195,251 | +0.77(+2.64%) |
Feb 10, 2014 | 29.45 | 29.65 | 28.33 | 29.24 | 161,136 | +9.66(+49.35%) |
Feb 07, 2014 | 19.53 | 19.75 | 19.38 | 19.58 | 395,732 | +0.07(+0.38%) |
Feb 06, 2014 | 19.57 | 19.70 | 19.36 | 19.50 | 245,314 | +0.01(+0.03%) |
Feb 05, 2014 | 19.60 | 19.64 | 19.41 | 19.50 | 427,986 | -0.14(-0.73%) |
Feb 04, 2014 | 20.03 | 20.03 | 19.64 | 19.64 | 273,308 | -0.25(-1.25%) |
Feb 03, 2014 | 20.11 | 20.30 | 19.66 | 19.89 | 587,171 | -0.21(-1.05%) |
Jan 31, 2014 | 20.00 | 20.47 | 20.00 | 20.10 | 320,352 | -0.25(-1.22%) |
Jan 30, 2014 | 19.93 | 20.53 | 19.89 | 20.35 | 258,343 | +0.55(+2.78%) |
Jan 29, 2014 | 19.81 | 20.06 | 19.78 | 19.80 | 343,831 | -0.14(-0.72%) |
Jan 28, 2014 | 20.11 | 20.11 | 19.83 | 19.94 | 292,310 | -0.08(-0.40%) |
Jan 27, 2014 | 20.14 | 20.28 | 20.00 | 20.02 | 443,321 | -0.12(-0.60%) |
Jan 24, 2014 | 20.15 | 20.31 | 19.91 | 20.14 | 321,202 | -0.07(-0.34%) |
Jan 23, 2014 | 20.08 | 20.33 | 20.00 | 20.21 | 270,240 | +0.11(+0.53%) |
Jan 22, 2014 | 20.19 | 20.29 | 20.05 | 20.11 | 268,257 | -0.01(-0.03%) |
Jan 21, 2014 | 19.99 | 20.16 | 19.85 | 20.11 | 352,642 | +0.31(+1.58%) |
Jan 20, 2014 | 19.91 | 19.99 | 19.66 | 19.80 | 203,919 | +0.00(+0.00%) |
Jan 17, 2014 | 19.91 | 19.99 | 19.66 | 19.80 | 203,919 | -0.11(-0.53%) |
Jan 16, 2014 | 19.87 | 19.91 | 19.62 | 19.91 | 163,165 | +0.05(+0.27%) |
Jan 15, 2014 | 19.98 | 20.01 | 19.80 | 19.85 | 201,936 | -0.01(-0.05%) |
Jan 14, 2014 | 19.73 | 19.90 | 19.61 | 19.86 | 185,260 | +0.17(+0.86%) |
Jan 13, 2014 | 19.84 | 19.85 | 19.50 | 19.69 | 253,200 | -0.16(-0.83%) |
Jan 10, 2014 | 19.88 | 20.13 | 19.75 | 19.86 | 305,623 | +0.04(+0.21%) |
Jan 09, 2014 | 19.96 | 19.96 | 19.67 | 19.82 | 238,494 | -0.04(-0.19%) |
Jan 08, 2014 | 20.03 | 20.07 | 19.72 | 19.85 | 222,613 | -0.17(-0.87%) |
Jan 07, 2014 | 20.09 | 20.34 | 19.97 | 20.03 | 309,305 | +0.07(+0.35%) |
Jan 06, 2014 | 20.21 | 20.28 | 19.88 | 19.96 | 247,863 | -0.12(-0.61%) |
Jan 03, 2014 | 20.09 | 20.28 | 19.81 | 20.08 | 246,991 | +0.01(+0.03%) |
Jan 02, 2014 | 20.40 | 20.40 | 20.00 | 20.08 | 235,115 | -0.30(-1.46%) |
Jan 01, 2014 | 20.40 | 20.62 | 20.26 | 20.37 | 265,141 | +0.00(+0.00%) |
Dec 31, 2013 | 20.40 | 20.62 | 20.26 | 20.37 | 265,141 | +0.03(+0.16%) |
Dec 30, 2013 | 20.38 | 20.44 | 20.23 | 20.34 | 113,025 | -0.04(-0.18%) |
Dec 27, 2013 | 20.30 | 20.42 | 20.14 | 20.38 | 194,307 | +0.16(+0.79%) |
Dec 26, 2013 | 20.32 | 20.42 | 20.11 | 20.22 | 151,253 | +0.05(+0.24%) |
Dec 25, 2013 | 20.18 | 20.36 | 20.10 | 20.17 | 72,222 | +0.00(+0.00%) |
Dec 24, 2013 | 20.18 | 20.36 | 20.10 | 20.17 | 72,222 | +0.06(+0.29%) |
Dec 23, 2013 | 20.30 | 20.36 | 19.94 | 20.11 | 176,746 | -0.04(-0.18%) |
Dec 20, 2013 | 19.63 | 20.27 | 19.49 | 20.15 | 836,921 | +0.55(+2.81%) |
Dec 19, 2013 | 19.86 | 19.86 | 19.49 | 19.60 | 148,717 | -0.25(-1.28%) |
Dec 18, 2013 | 19.73 | 19.98 | 19.45 | 19.85 | 340,432 | +0.10(+0.48%) |
Dec 17, 2013 | 19.98 | 19.98 | 19.70 | 19.76 | 270,808 | -0.15(-0.77%) |
Dec 16, 2013 | 19.60 | 20.04 | 19.59 | 19.91 | 265,685 | +0.47(+2.42%) |
Dec 13, 2013 | 19.32 | 19.56 | 19.04 | 19.44 | 214,153 | +0.21(+1.07%) |
Dec 12, 2013 | 18.90 | 19.45 | 18.90 | 19.23 | 238,494 | +0.37(+1.94%) |
Dec 11, 2013 | 19.17 | 19.17 | 18.79 | 18.87 | 238,799 | -0.22(-1.14%) |
Dec 10, 2013 | 19.55 | 19.62 | 19.08 | 19.09 | 261,720 | -0.48(-2.46%) |
Dec 09, 2013 | 19.69 | 19.73 | 19.42 | 19.57 | 122,351 | -0.17(-0.86%) |
Dec 06, 2013 | 19.62 | 19.77 | 19.40 | 19.74 | 78,735 | +0.35(+1.80%) |
Dec 05, 2013 | 19.42 | 19.53 | 19.25 | 19.39 | 62,875 | -0.04(-0.22%) |
Dec 04, 2013 | 19.44 | 19.58 | 19.29 | 19.43 | 118,102 | -0.12(-0.62%) |
Dec 03, 2013 | 19.33 | 19.65 | 19.33 | 19.55 | 250,673 | +0.11(+0.57%) |