Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 15.89 | 16.02 | 15.78 | 15.81 | 770,680 | -0.04(-0.23%) |
Feb 27, 2014 | 15.85 | 15.99 | 15.75 | 15.85 | 536,369 | -0.07(-0.46%) |
Feb 26, 2014 | 15.95 | 16.07 | 15.88 | 15.92 | 487,764 | -0.05(-0.30%) |
Feb 25, 2014 | 15.86 | 16.04 | 15.81 | 15.97 | 652,157 | +0.16(+1.04%) |
Feb 24, 2014 | 15.77 | 15.93 | 15.70 | 15.80 | 702,513 | +0.11(+0.67%) |
Feb 21, 2014 | 15.85 | 15.90 | 15.65 | 15.70 | 919,084 | -0.12(-0.77%) |
Feb 20, 2014 | 15.60 | 15.87 | 15.54 | 15.82 | 844,132 | +0.23(+1.46%) |
Feb 19, 2014 | 15.54 | 15.74 | 15.45 | 15.59 | 1,078,864 | +0.08(+0.51%) |
Feb 18, 2014 | 15.26 | 15.62 | 15.26 | 15.51 | 1,192,811 | +0.28(+1.84%) |
Feb 14, 2014 | 15.01 | 15.23 | 15.23 | 15.23 | 1,470,758 | +0.24(+1.62%) |
Feb 13, 2014 | 15.48 | 15.67 | 14.43 | 14.99 | 4,031,132 | -1.20(-7.43%) |
Feb 12, 2014 | 16.31 | 16.45 | 16.11 | 16.19 | 1,049,561 | -0.17(-1.06%) |
Feb 11, 2014 | 16.57 | 16.66 | 16.26 | 16.37 | 806,089 | -0.26(-1.59%) |
Feb 10, 2014 | 16.59 | 16.75 | 16.48 | 16.63 | 382,482 | +0.02(+0.13%) |
Feb 07, 2014 | 16.65 | 16.86 | 16.48 | 16.61 | 734,067 | -0.02(-0.13%) |
Feb 06, 2014 | 16.64 | 16.73 | 16.49 | 16.63 | 602,874 | +0.05(+0.29%) |
Feb 05, 2014 | 16.59 | 16.67 | 16.45 | 16.59 | 579,011 | -0.07(-0.44%) |
Feb 04, 2014 | 16.73 | 16.83 | 16.63 | 16.66 | 512,940 | +0.02(+0.13%) |
Feb 03, 2014 | 17.27 | 17.28 | 16.57 | 16.64 | 887,944 | -0.65(-3.78%) |
Jan 31, 2014 | 17.35 | 17.60 | 17.22 | 17.29 | 459,526 | -0.20(-1.15%) |
Jan 30, 2014 | 17.45 | 17.60 | 17.29 | 17.49 | 404,990 | +0.26(+1.53%) |
Jan 29, 2014 | 17.42 | 17.42 | 17.18 | 17.23 | 429,652 | -0.33(-1.86%) |
Jan 28, 2014 | 17.65 | 17.66 | 17.42 | 17.56 | 353,954 | -0.03(-0.18%) |
Jan 27, 2014 | 17.63 | 17.71 | 17.50 | 17.59 | 453,204 | +0.02(+0.12%) |
Jan 24, 2014 | 17.69 | 17.80 | 17.52 | 17.57 | 466,609 | -0.28(-1.57%) |
Jan 23, 2014 | 17.76 | 17.93 | 17.70 | 17.85 | 412,147 | -0.05(-0.27%) |
Jan 22, 2014 | 17.80 | 17.94 | 17.70 | 17.89 | 245,691 | +0.09(+0.53%) |
Jan 21, 2014 | 17.64 | 17.86 | 17.51 | 17.80 | 337,480 | +0.22(+1.26%) |
Jan 17, 2014 | 17.85 | 17.58 | 17.58 | 17.58 | 512,803 | -0.34(-1.91%) |
Jan 16, 2014 | 17.69 | 17.97 | 17.69 | 17.92 | 374,794 | +0.16(+0.89%) |
Jan 15, 2014 | 17.65 | 17.84 | 17.55 | 17.76 | 350,823 | +0.12(+0.66%) |
Jan 14, 2014 | 17.65 | 17.73 | 17.41 | 17.65 | 509,597 | +0.03(+0.15%) |
Jan 13, 2014 | 17.85 | 17.97 | 17.54 | 17.62 | 326,481 | -0.32(-1.77%) |
Jan 10, 2014 | 17.83 | 17.96 | 17.70 | 17.94 | 300,778 | +0.12(+0.65%) |
Jan 09, 2014 | 17.80 | 17.93 | 17.67 | 17.82 | 318,156 | -0.02(-0.09%) |
Jan 08, 2014 | 17.90 | 17.96 | 17.68 | 17.84 | 405,190 | -0.13(-0.71%) |
Jan 07, 2014 | 17.66 | 18.04 | 17.66 | 17.96 | 391,195 | +0.31(+1.76%) |
Jan 06, 2014 | 17.87 | 17.89 | 17.50 | 17.65 | 566,367 | -0.20(-1.09%) |
Jan 03, 2014 | 17.69 | 17.93 | 17.62 | 17.85 | 502,257 | +0.14(+0.80%) |
Jan 02, 2014 | 17.89 | 17.89 | 17.48 | 17.70 | 522,434 | -0.19(-1.06%) |
Dec 31, 2013 | 17.91 | 17.89 | 17.89 | 17.89 | 492,526 | -0.03(-0.18%) |
Dec 30, 2013 | 17.87 | 17.97 | 17.81 | 17.93 | 303,672 | +0.02(+0.12%) |
Dec 27, 2013 | 17.91 | 18.02 | 17.86 | 17.90 | 465,499 | +0.05(+0.30%) |
Dec 26, 2013 | 17.88 | 17.96 | 17.75 | 17.85 | 324,675 | -0.02(-0.09%) |
Dec 24, 2013 | 17.91 | 18.10 | 17.85 | 17.87 | 224,484 | -0.08(-0.47%) |
Dec 23, 2013 | 17.99 | 18.02 | 17.78 | 17.95 | 461,107 | -0.03(-0.17%) |
Dec 20, 2013 | 18.00 | 18.01 | 17.75 | 17.98 | 971,956 | +0.00(+0.00%) |
Dec 19, 2013 | 17.96 | 18.12 | 17.76 | 17.98 | 386,559 | -0.05(-0.26%) |
Dec 18, 2013 | 17.77 | 18.04 | 17.69 | 18.03 | 620,314 | +0.22(+1.26%) |
Dec 17, 2013 | 17.75 | 17.83 | 17.65 | 17.80 | 507,352 | +0.04(+0.21%) |
Dec 16, 2013 | 17.64 | 17.82 | 17.57 | 17.77 | 451,721 | +0.21(+1.19%) |
Dec 13, 2013 | 17.50 | 17.56 | 17.39 | 17.56 | 530,854 | +0.16(+0.93%) |
Dec 12, 2013 | 17.25 | 17.48 | 17.25 | 17.40 | 528,225 | +0.10(+0.60%) |
Dec 11, 2013 | 17.40 | 17.50 | 17.27 | 17.29 | 302,811 | -0.09(-0.54%) |
Dec 10, 2013 | 17.56 | 17.61 | 17.35 | 17.39 | 564,292 | -0.25(-1.42%) |
Dec 09, 2013 | 17.64 | 17.76 | 17.38 | 17.64 | 415,808 | -0.01(-0.06%) |
Dec 06, 2013 | 17.59 | 17.82 | 17.50 | 17.65 | 592,712 | +0.21(+1.20%) |
Dec 05, 2013 | 17.59 | 17.63 | 17.41 | 17.44 | 641,151 | -0.13(-0.74%) |
Dec 04, 2013 | 17.52 | 17.82 | 17.45 | 17.57 | 609,262 | -0.06(-0.33%) |
Dec 03, 2013 | 17.64 | 17.79 | 17.45 | 17.63 | 768,010 | -0.14(-0.79%) |