Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 15.45 | 15.65 | 15.45 | 15.48 | 27,686 | +0.00(+0.00%) |
Feb 27, 2014 | 15.50 | 15.63 | 15.40 | 15.48 | 64,955 | -0.01(-0.05%) |
Feb 26, 2014 | 15.50 | 15.66 | 15.25 | 15.48 | 65,385 | -0.08(-0.52%) |
Feb 25, 2014 | 15.70 | 15.70 | 15.26 | 15.56 | 42,023 | -0.06(-0.36%) |
Feb 24, 2014 | 15.90 | 15.90 | 15.61 | 15.62 | 11,468 | -0.25(-1.57%) |
Feb 21, 2014 | 15.93 | 16.15 | 15.73 | 15.87 | 38,838 | +0.00(+0.00%) |
Feb 20, 2014 | 15.72 | 15.93 | 15.72 | 15.87 | 15,923 | +0.22(+1.44%) |
Feb 19, 2014 | 15.85 | 15.96 | 15.50 | 15.64 | 33,296 | -0.20(-1.27%) |
Feb 18, 2014 | 15.97 | 16.01 | 15.80 | 15.85 | 23,839 | -0.13(-0.80%) |
Feb 14, 2014 | 15.96 | 15.97 | 15.97 | 15.97 | 14,575 | +0.02(+0.10%) |
Feb 13, 2014 | 15.86 | 16.13 | 15.81 | 15.96 | 23,976 | +0.00(+0.00%) |
Feb 12, 2014 | 16.03 | 16.09 | 15.81 | 15.96 | 9,138 | -0.01(-0.05%) |
Feb 11, 2014 | 16.07 | 16.07 | 15.85 | 15.97 | 56,283 | -0.01(-0.05%) |
Feb 10, 2014 | 15.99 | 16.05 | 15.81 | 15.97 | 21,857 | +0.04(+0.25%) |
Feb 07, 2014 | 15.89 | 16.00 | 15.81 | 15.93 | 21,815 | +0.02(+0.15%) |
Feb 06, 2014 | 16.05 | 16.22 | 15.89 | 15.91 | 37,265 | -0.06(-0.40%) |
Feb 05, 2014 | 16.00 | 16.12 | 15.88 | 15.97 | 26,408 | -0.05(-0.30%) |
Feb 04, 2014 | 15.83 | 16.10 | 15.77 | 16.02 | 20,542 | +0.23(+1.47%) |
Feb 03, 2014 | 16.25 | 16.40 | 15.70 | 15.79 | 95,155 | -0.43(-2.67%) |
Jan 31, 2014 | 16.25 | 16.54 | 16.17 | 16.22 | 30,306 | -0.13(-0.79%) |
Jan 30, 2014 | 16.35 | 16.44 | 16.24 | 16.35 | 21,327 | +0.18(+1.14%) |
Jan 29, 2014 | 16.32 | 16.41 | 16.02 | 16.17 | 36,088 | -0.22(-1.37%) |
Jan 28, 2014 | 16.24 | 16.42 | 16.13 | 16.39 | 28,505 | +0.21(+1.29%) |
Jan 27, 2014 | 16.94 | 16.94 | 16.00 | 16.18 | 66,591 | +0.09(+0.55%) |
Jan 24, 2014 | 16.21 | 16.32 | 15.93 | 16.09 | 45,169 | -0.17(-1.04%) |
Jan 23, 2014 | 16.33 | 16.35 | 16.06 | 16.26 | 29,758 | -0.04(-0.25%) |
Jan 22, 2014 | 16.40 | 16.40 | 16.17 | 16.30 | 16,524 | -0.07(-0.44%) |
Jan 21, 2014 | 16.25 | 16.41 | 16.00 | 16.37 | 29,786 | +0.30(+1.85%) |
Jan 17, 2014 | 16.04 | 16.08 | 16.08 | 16.08 | 24,916 | +0.04(+0.25%) |
Jan 16, 2014 | 15.90 | 16.08 | 15.73 | 16.04 | 23,442 | +0.12(+0.76%) |
Jan 15, 2014 | 15.60 | 15.95 | 15.38 | 15.92 | 35,236 | +0.31(+2.01%) |
Jan 14, 2014 | 15.56 | 15.73 | 15.44 | 15.60 | 36,320 | +0.15(+0.99%) |
Jan 13, 2014 | 15.52 | 15.64 | 15.23 | 15.45 | 64,765 | -0.18(-1.18%) |
Jan 10, 2014 | 15.83 | 15.89 | 15.38 | 15.64 | 40,221 | -0.14(-0.87%) |
Jan 09, 2014 | 16.39 | 16.39 | 15.68 | 15.77 | 30,679 | -0.54(-3.30%) |
Jan 08, 2014 | 16.50 | 16.64 | 16.21 | 16.31 | 22,455 | -0.28(-1.69%) |
Jan 07, 2014 | 16.52 | 16.65 | 16.43 | 16.59 | 16,201 | +0.23(+1.42%) |
Jan 06, 2014 | 16.66 | 16.66 | 16.34 | 16.36 | 33,254 | -0.22(-1.36%) |
Jan 03, 2014 | 16.41 | 16.58 | 16.38 | 16.58 | 29,156 | +0.16(+0.98%) |
Jan 02, 2014 | 16.46 | 16.46 | 16.34 | 16.42 | 34,878 | +0.05(+0.29%) |
Dec 31, 2013 | 16.41 | 16.37 | 16.37 | 16.37 | 26,101 | -0.02(-0.15%) |
Dec 30, 2013 | 16.25 | 16.41 | 16.17 | 16.40 | 41,388 | +0.06(+0.34%) |
Dec 27, 2013 | 16.41 | 16.41 | 16.22 | 16.34 | 21,005 | +0.00(+0.00%) |
Dec 26, 2013 | 16.25 | 16.39 | 16.14 | 16.34 | 22,444 | +0.10(+0.59%) |
Dec 24, 2013 | 16.22 | 16.36 | 16.21 | 16.25 | 11,153 | -0.01(-0.05%) |
Dec 23, 2013 | 16.13 | 16.27 | 16.09 | 16.25 | 48,061 | +0.18(+1.10%) |
Dec 20, 2013 | 16.34 | 16.41 | 16.02 | 16.08 | 61,914 | -0.21(-1.28%) |
Dec 19, 2013 | 16.41 | 16.41 | 16.19 | 16.29 | 29,879 | -0.13(-0.78%) |
Dec 18, 2013 | 16.39 | 16.42 | 16.29 | 16.41 | 37,159 | +0.08(+0.49%) |
Dec 17, 2013 | 16.21 | 16.38 | 16.13 | 16.33 | 32,152 | +0.09(+0.54%) |
Dec 16, 2013 | 16.03 | 16.29 | 16.03 | 16.25 | 46,726 | +0.26(+1.60%) |
Dec 13, 2013 | 15.93 | 16.11 | 15.93 | 15.99 | 10,595 | +0.05(+0.30%) |
Dec 12, 2013 | 16.01 | 16.01 | 15.81 | 15.94 | 48,791 | -0.02(-0.10%) |
Dec 11, 2013 | 16.01 | 16.01 | 15.82 | 15.96 | 38,924 | -0.06(-0.35%) |
Dec 10, 2013 | 16.05 | 16.09 | 15.96 | 16.01 | 46,533 | -0.02(-0.10%) |
Dec 09, 2013 | 16.01 | 16.11 | 15.93 | 16.03 | 20,530 | +0.00(+0.00%) |
Dec 06, 2013 | 15.97 | 16.13 | 15.93 | 16.03 | 24,171 | +0.19(+1.21%) |
Dec 05, 2013 | 15.87 | 16.01 | 15.66 | 15.84 | 23,387 | +0.01(+0.05%) |
Dec 04, 2013 | 16.19 | 16.21 | 15.51 | 15.83 | 32,686 | -0.33(-2.03%) |
Dec 03, 2013 | 16.21 | 16.21 | 16.13 | 16.16 | 40,471 | -0.02(-0.15%) |