Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 20.82 | 20.94 | 19.84 | 20.19 | 596,374 | -0.59(-2.84%) |
Feb 27, 2014 | 20.82 | 21.00 | 20.49 | 20.78 | 409,628 | -0.10(-0.48%) |
Feb 26, 2014 | 20.96 | 21.17 | 20.44 | 20.88 | 634,693 | +0.04(+0.19%) |
Feb 25, 2014 | 21.11 | 21.11 | 20.38 | 20.84 | 483,275 | -0.18(-0.86%) |
Feb 24, 2014 | 20.92 | 21.40 | 20.83 | 21.02 | 560,084 | +0.19(+0.91%) |
Feb 21, 2014 | 22.12 | 22.35 | 20.18 | 20.83 | 1,059,632 | -1.34(-6.04%) |
Feb 20, 2014 | 21.80 | 22.38 | 21.80 | 22.17 | 429,228 | +0.32(+1.46%) |
Feb 19, 2014 | 22.49 | 22.81 | 21.76 | 21.85 | 478,956 | -0.60(-2.67%) |
Feb 18, 2014 | 21.94 | 22.85 | 21.82 | 22.45 | 774,403 | +0.74(+3.41%) |
Feb 14, 2014 | 21.89 | 21.71 | 21.71 | 21.71 | 510,700 | -0.15(-0.69%) |
Feb 13, 2014 | 21.71 | 21.99 | 21.50 | 21.86 | 415,464 | -0.04(-0.18%) |
Feb 12, 2014 | 21.89 | 22.09 | 21.37 | 21.90 | 458,317 | +0.11(+0.50%) |
Feb 11, 2014 | 21.27 | 21.90 | 21.12 | 21.79 | 548,996 | +0.53(+2.49%) |
Feb 10, 2014 | 20.85 | 21.33 | 20.52 | 21.26 | 429,621 | +0.31(+1.48%) |
Feb 07, 2014 | 20.90 | 21.15 | 20.66 | 20.95 | 317,857 | +0.20(+0.96%) |
Feb 06, 2014 | 20.23 | 20.95 | 19.97 | 20.75 | 472,276 | +0.60(+2.98%) |
Feb 05, 2014 | 20.13 | 20.36 | 19.54 | 20.15 | 300,914 | -0.06(-0.30%) |
Feb 04, 2014 | 20.15 | 20.50 | 19.64 | 20.21 | 448,342 | +0.12(+0.60%) |
Feb 03, 2014 | 20.56 | 20.69 | 20.03 | 20.09 | 578,677 | -0.47(-2.29%) |
Jan 31, 2014 | 21.06 | 21.28 | 20.41 | 20.56 | 737,105 | -0.77(-3.61%) |
Jan 30, 2014 | 21.40 | 21.59 | 21.22 | 21.33 | 379,854 | +0.19(+0.90%) |
Jan 29, 2014 | 21.74 | 22.25 | 20.91 | 21.14 | 531,632 | -0.77(-3.51%) |
Jan 28, 2014 | 21.42 | 22.00 | 20.97 | 21.91 | 610,769 | +0.41(+1.91%) |
Jan 27, 2014 | 20.94 | 21.94 | 20.76 | 21.50 | 753,737 | +0.52(+2.48%) |
Jan 24, 2014 | 20.75 | 21.47 | 20.40 | 20.98 | 1,185,165 | -1.00(-4.55%) |
Jan 23, 2014 | 22.79 | 23.25 | 21.64 | 21.98 | 1,131,104 | -0.99(-4.31%) |
Jan 22, 2014 | 20.32 | 23.54 | 20.31 | 22.97 | 3,356,918 | +4.47(+24.16%) |
Jan 21, 2014 | 18.02 | 18.50 | 17.91 | 18.50 | 511,978 | +0.54(+3.01%) |
Jan 17, 2014 | 18.09 | 17.96 | 17.96 | 17.96 | 392,500 | -0.03(-0.17%) |
Jan 16, 2014 | 17.33 | 18.19 | 17.31 | 17.99 | 683,346 | +0.69(+3.99%) |
Jan 15, 2014 | 17.03 | 17.44 | 17.03 | 17.30 | 541,574 | +0.27(+1.59%) |
Jan 14, 2014 | 16.79 | 17.05 | 16.79 | 17.03 | 166,257 | +0.39(+2.34%) |
Jan 13, 2014 | 16.91 | 17.05 | 16.51 | 16.64 | 137,349 | -0.28(-1.65%) |
Jan 10, 2014 | 16.61 | 16.98 | 16.43 | 16.92 | 153,568 | +0.34(+2.05%) |
Jan 09, 2014 | 16.80 | 16.81 | 16.29 | 16.58 | 188,370 | -0.16(-0.96%) |
Jan 08, 2014 | 16.78 | 16.87 | 16.55 | 16.74 | 213,350 | -0.03(-0.18%) |
Jan 07, 2014 | 16.70 | 17.11 | 16.70 | 16.77 | 175,947 | +0.18(+1.08%) |
Jan 06, 2014 | 16.74 | 16.97 | 16.51 | 16.59 | 218,903 | -0.12(-0.72%) |
Jan 03, 2014 | 16.46 | 16.77 | 16.36 | 16.71 | 239,910 | +0.27(+1.64%) |
Jan 02, 2014 | 17.04 | 17.05 | 16.39 | 16.44 | 211,934 | -0.72(-4.20%) |
Dec 31, 2013 | 17.07 | 17.16 | 17.16 | 17.16 | 162,900 | +0.14(+0.82%) |
Dec 30, 2013 | 17.17 | 17.20 | 17.00 | 17.02 | 92,288 | -0.15(-0.87%) |
Dec 27, 2013 | 17.15 | 17.20 | 17.02 | 17.17 | 115,019 | +0.02(+0.12%) |
Dec 26, 2013 | 17.19 | 17.23 | 17.02 | 17.15 | 155,827 | -0.03(-0.17%) |
Dec 24, 2013 | 17.12 | 17.22 | 17.06 | 17.18 | 72,310 | +0.03(+0.17%) |
Dec 23, 2013 | 16.82 | 17.23 | 16.66 | 17.15 | 185,118 | +0.38(+2.27%) |
Dec 20, 2013 | 16.70 | 16.80 | 16.47 | 16.77 | 681,693 | +0.15(+0.90%) |
Dec 19, 2013 | 16.74 | 16.99 | 16.61 | 16.62 | 233,552 | -0.13(-0.78%) |
Dec 18, 2013 | 16.55 | 16.80 | 16.24 | 16.75 | 220,449 | +0.25(+1.52%) |
Dec 17, 2013 | 16.45 | 16.61 | 16.36 | 16.50 | 190,054 | +0.01(+0.06%) |
Dec 16, 2013 | 16.42 | 16.65 | 16.35 | 16.49 | 198,433 | +0.10(+0.61%) |
Dec 13, 2013 | 16.87 | 16.90 | 16.39 | 16.39 | 162,326 | -0.40(-2.38%) |
Dec 12, 2013 | 16.77 | 16.87 | 16.61 | 16.79 | 105,305 | +0.06(+0.36%) |
Dec 11, 2013 | 16.90 | 16.94 | 16.66 | 16.73 | 157,679 | -0.11(-0.65%) |
Dec 10, 2013 | 17.17 | 17.22 | 16.70 | 16.84 | 154,995 | -0.34(-1.98%) |
Dec 09, 2013 | 16.99 | 17.20 | 16.98 | 17.18 | 183,066 | +0.26(+1.54%) |
Dec 06, 2013 | 16.66 | 17.05 | 16.58 | 16.92 | 0 | +0.35(+2.11%) |
Dec 05, 2013 | 16.20 | 16.65 | 16.03 | 16.57 | 0 | +0.32(+1.97%) |
Dec 04, 2013 | 16.09 | 16.44 | 16.02 | 16.25 | 0 | +0.13(+0.81%) |
Dec 03, 2013 | 15.98 | 16.15 | 15.94 | 16.12 | 0 | +0.16(+1.00%) |