Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 23.43 | 24.04 | 23.41 | 23.62 | 82,660 | +0.17(+0.72%) |
Feb 27, 2014 | 22.76 | 23.49 | 22.70 | 23.45 | 96,224 | +0.58(+2.54%) |
Feb 26, 2014 | 22.74 | 23.00 | 22.68 | 22.87 | 89,643 | +0.07(+0.31%) |
Feb 25, 2014 | 23.59 | 23.59 | 22.72 | 22.80 | 103,031 | -0.64(-2.73%) |
Feb 24, 2014 | 23.45 | 23.74 | 23.34 | 23.44 | 69,393 | -0.09(-0.38%) |
Feb 21, 2014 | 23.66 | 23.79 | 23.25 | 23.53 | 91,203 | +0.05(+0.21%) |
Feb 20, 2014 | 23.21 | 23.51 | 23.01 | 23.48 | 56,948 | +0.23(+0.99%) |
Feb 19, 2014 | 23.50 | 23.73 | 23.18 | 23.25 | 85,469 | -0.35(-1.48%) |
Feb 18, 2014 | 22.87 | 23.67 | 22.53 | 23.60 | 92,245 | +0.84(+3.69%) |
Feb 14, 2014 | 22.84 | 22.76 | 22.76 | 22.76 | 57,200 | -0.10(-0.44%) |
Feb 13, 2014 | 22.49 | 23.10 | 22.40 | 22.86 | 103,336 | +0.26(+1.15%) |
Feb 12, 2014 | 22.69 | 23.04 | 22.10 | 22.60 | 88,089 | +0.01(+0.04%) |
Feb 11, 2014 | 22.86 | 22.95 | 22.39 | 22.59 | 82,411 | -0.21(-0.92%) |
Feb 10, 2014 | 22.13 | 22.81 | 21.95 | 22.80 | 90,361 | +0.66(+2.98%) |
Feb 07, 2014 | 22.23 | 22.23 | 21.79 | 22.14 | 82,384 | +0.14(+0.64%) |
Feb 06, 2014 | 21.93 | 22.21 | 21.80 | 22.00 | 71,986 | +0.09(+0.39%) |
Feb 05, 2014 | 21.92 | 22.07 | 21.35 | 21.91 | 80,555 | -0.11(-0.48%) |
Feb 04, 2014 | 22.00 | 22.27 | 21.89 | 22.02 | 57,535 | -0.02(-0.09%) |
Feb 03, 2014 | 22.17 | 22.41 | 21.73 | 22.04 | 109,799 | -0.24(-1.08%) |
Jan 31, 2014 | 22.17 | 22.56 | 22.17 | 22.28 | 83,952 | -0.29(-1.28%) |
Jan 30, 2014 | 22.35 | 22.76 | 22.10 | 22.57 | 127,519 | +0.26(+1.17%) |
Jan 29, 2014 | 23.26 | 23.26 | 22.00 | 22.31 | 135,054 | -0.75(-3.25%) |
Jan 28, 2014 | 23.08 | 23.29 | 22.76 | 23.06 | 179,043 | +0.07(+0.30%) |
Jan 27, 2014 | 23.56 | 24.04 | 22.86 | 22.99 | 131,227 | -0.62(-2.63%) |
Jan 24, 2014 | 24.37 | 24.37 | 23.35 | 23.61 | 123,061 | -1.14(-4.61%) |
Jan 23, 2014 | 26.02 | 26.98 | 23.29 | 24.75 | 387,623 | +0.73(+3.04%) |
Jan 22, 2014 | 23.11 | 24.05 | 23.11 | 24.02 | 215,527 | +0.92(+3.98%) |
Jan 21, 2014 | 22.77 | 23.17 | 22.73 | 23.10 | 130,515 | +0.37(+1.63%) |
Jan 17, 2014 | 22.80 | 22.73 | 22.73 | 22.73 | 91,600 | -0.17(-0.74%) |
Jan 16, 2014 | 22.47 | 23.09 | 22.20 | 22.90 | 152,628 | +0.46(+2.05%) |
Jan 15, 2014 | 21.32 | 23.18 | 21.26 | 22.44 | 225,204 | +1.12(+5.25%) |
Jan 14, 2014 | 21.29 | 21.39 | 21.12 | 21.32 | 68,785 | +0.03(+0.14%) |
Jan 13, 2014 | 20.84 | 21.53 | 20.67 | 21.29 | 252,018 | +0.38(+1.82%) |
Jan 10, 2014 | 20.99 | 21.36 | 20.90 | 20.91 | 85,421 | +0.00(+0.00%) |
Jan 09, 2014 | 21.30 | 21.80 | 20.79 | 20.91 | 179,781 | -0.47(-2.20%) |
Jan 08, 2014 | 22.31 | 23.25 | 19.16 | 21.38 | 1,108,186 | -0.88(-3.95%) |
Jan 07, 2014 | 21.34 | 22.27 | 21.17 | 22.26 | 159,906 | +0.92(+4.31%) |
Jan 06, 2014 | 21.34 | 21.61 | 20.95 | 21.34 | 52,562 | +0.00(+0.00%) |
Jan 03, 2014 | 21.05 | 21.35 | 20.61 | 21.34 | 39,454 | +0.30(+1.43%) |
Jan 02, 2014 | 21.30 | 21.31 | 20.85 | 21.04 | 62,325 | -0.28(-1.31%) |
Dec 31, 2013 | 21.71 | 21.32 | 21.32 | 21.32 | 81,500 | -0.42(-1.93%) |
Dec 30, 2013 | 21.50 | 21.84 | 21.33 | 21.74 | 62,329 | +0.17(+0.79%) |
Dec 27, 2013 | 21.27 | 21.64 | 21.19 | 21.57 | 45,342 | +0.24(+1.13%) |
Dec 26, 2013 | 21.84 | 21.90 | 21.20 | 21.33 | 72,160 | -0.49(-2.25%) |
Dec 24, 2013 | 21.06 | 21.95 | 21.06 | 21.82 | 48,016 | +0.72(+3.41%) |
Dec 23, 2013 | 21.09 | 21.35 | 20.96 | 21.10 | 227,037 | -0.02(-0.09%) |
Dec 20, 2013 | 20.95 | 21.27 | 20.84 | 21.12 | 197,011 | +0.17(+0.81%) |
Dec 19, 2013 | 21.44 | 21.49 | 20.86 | 20.95 | 108,640 | -0.49(-2.29%) |
Dec 18, 2013 | 21.13 | 21.45 | 21.05 | 21.44 | 104,541 | +0.39(+1.85%) |
Dec 17, 2013 | 20.96 | 21.21 | 20.96 | 21.05 | 103,057 | +0.01(+0.05%) |
Dec 16, 2013 | 21.06 | 21.20 | 20.93 | 21.04 | 84,786 | -0.02(-0.09%) |
Dec 13, 2013 | 21.00 | 21.14 | 20.89 | 21.06 | 71,336 | +0.13(+0.62%) |
Dec 12, 2013 | 21.02 | 21.19 | 20.78 | 20.93 | 86,570 | -0.01(-0.05%) |
Dec 11, 2013 | 20.85 | 21.04 | 20.83 | 20.94 | 38,318 | +0.06(+0.29%) |
Dec 10, 2013 | 20.89 | 21.16 | 20.80 | 20.88 | 114,869 | +0.01(+0.05%) |
Dec 09, 2013 | 20.96 | 21.15 | 20.81 | 20.87 | 75,595 | -0.07(-0.33%) |
Dec 06, 2013 | 20.78 | 20.96 | 20.50 | 20.94 | 0 | +0.35(+1.70%) |
Dec 05, 2013 | 20.57 | 20.77 | 20.50 | 20.59 | 0 | +0.02(+0.10%) |
Dec 04, 2013 | 20.48 | 20.94 | 20.48 | 20.57 | 0 | +0.03(+0.15%) |
Dec 03, 2013 | 20.86 | 21.07 | 20.33 | 20.54 | 0 | -0.37(-1.77%) |