Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.23 | 16.41 | 16.14 | 16.25 | 666,547 | +0.04(+0.24%) |
Feb 27, 2014 | 16.17 | 16.22 | 16.07 | 16.21 | 365,028 | -0.03(-0.20%) |
Feb 26, 2014 | 16.11 | 16.35 | 16.04 | 16.24 | 404,583 | +0.10(+0.60%) |
Feb 25, 2014 | 16.20 | 16.31 | 16.10 | 16.15 | 383,827 | -0.08(-0.47%) |
Feb 24, 2014 | 16.45 | 16.47 | 16.14 | 16.22 | 648,399 | -0.16(-0.99%) |
Feb 21, 2014 | 16.43 | 16.54 | 16.32 | 16.38 | 529,895 | +0.02(+0.13%) |
Feb 20, 2014 | 16.13 | 16.44 | 16.11 | 16.36 | 248,588 | +0.23(+1.43%) |
Feb 19, 2014 | 16.25 | 16.42 | 16.12 | 16.13 | 378,013 | -0.10(-0.64%) |
Feb 18, 2014 | 16.30 | 16.34 | 16.20 | 16.24 | 261,780 | -0.04(-0.22%) |
Feb 14, 2014 | 16.25 | 16.27 | 16.27 | 16.27 | 582,202 | +0.02(+0.13%) |
Feb 13, 2014 | 15.92 | 16.28 | 15.92 | 16.25 | 230,748 | +0.25(+1.53%) |
Feb 12, 2014 | 15.98 | 16.03 | 15.93 | 16.00 | 421,249 | +0.02(+0.11%) |
Feb 11, 2014 | 15.98 | 16.08 | 15.89 | 15.99 | 524,663 | +0.04(+0.23%) |
Feb 10, 2014 | 16.09 | 16.09 | 15.89 | 15.95 | 567,248 | -0.17(-1.05%) |
Feb 07, 2014 | 16.07 | 16.21 | 15.97 | 16.12 | 687,854 | +0.05(+0.34%) |
Feb 06, 2014 | 16.00 | 16.20 | 15.89 | 16.07 | 539,922 | +0.12(+0.72%) |
Feb 05, 2014 | 15.93 | 16.07 | 15.80 | 15.95 | 627,083 | -0.06(-0.41%) |
Feb 04, 2014 | 16.16 | 16.16 | 15.91 | 16.02 | 508,812 | -0.12(-0.72%) |
Feb 03, 2014 | 16.46 | 16.52 | 16.07 | 16.13 | 770,978 | -0.33(-2.02%) |
Jan 31, 2014 | 16.40 | 16.69 | 16.31 | 16.46 | 656,695 | -0.19(-1.13%) |
Jan 30, 2014 | 16.47 | 16.70 | 16.37 | 16.65 | 335,270 | +0.26(+1.59%) |
Jan 29, 2014 | 16.33 | 16.58 | 16.32 | 16.39 | 694,995 | -0.05(-0.31%) |
Jan 28, 2014 | 16.80 | 16.80 | 16.38 | 16.44 | 912,565 | -0.35(-2.06%) |
Jan 27, 2014 | 16.64 | 16.93 | 16.55 | 16.79 | 1,099,246 | +0.18(+1.06%) |
Jan 24, 2014 | 16.57 | 16.71 | 16.53 | 16.61 | 405,888 | -0.09(-0.52%) |
Jan 23, 2014 | 16.62 | 16.76 | 16.52 | 16.70 | 328,335 | -0.01(-0.07%) |
Jan 22, 2014 | 16.68 | 16.77 | 16.67 | 16.71 | 194,013 | -0.02(-0.11%) |
Jan 21, 2014 | 16.67 | 16.73 | 16.53 | 16.73 | 317,834 | +0.17(+1.05%) |
Jan 17, 2014 | 16.45 | 16.55 | 16.55 | 16.55 | 544,533 | +0.14(+0.86%) |
Jan 16, 2014 | 16.36 | 16.43 | 16.27 | 16.41 | 388,978 | +0.04(+0.22%) |
Jan 15, 2014 | 16.52 | 16.52 | 16.35 | 16.38 | 325,291 | -0.14(-0.87%) |
Jan 14, 2014 | 16.45 | 16.56 | 16.40 | 16.52 | 315,851 | +0.11(+0.66%) |
Jan 13, 2014 | 16.54 | 16.63 | 16.37 | 16.41 | 585,988 | -0.18(-1.11%) |
Jan 10, 2014 | 16.45 | 16.69 | 16.45 | 16.60 | 463,826 | +0.19(+1.17%) |
Jan 09, 2014 | 16.21 | 16.41 | 16.07 | 16.41 | 627,443 | +0.22(+1.38%) |
Jan 08, 2014 | 16.42 | 16.42 | 16.16 | 16.18 | 564,221 | -0.29(-1.73%) |
Jan 07, 2014 | 16.20 | 16.49 | 16.16 | 16.47 | 695,698 | +0.30(+1.88%) |
Jan 06, 2014 | 16.31 | 16.36 | 16.09 | 16.16 | 309,777 | -0.12(-0.73%) |
Jan 03, 2014 | 16.17 | 16.37 | 16.08 | 16.28 | 448,750 | +0.11(+0.67%) |
Jan 02, 2014 | 16.57 | 16.68 | 16.12 | 16.17 | 667,837 | -0.52(-3.11%) |
Dec 31, 2013 | 16.55 | 16.69 | 16.69 | 16.69 | 989,356 | +0.13(+0.78%) |
Dec 30, 2013 | 16.76 | 16.87 | 16.55 | 16.56 | 419,158 | -0.24(-1.42%) |
Dec 27, 2013 | 16.66 | 16.82 | 16.50 | 16.80 | 555,485 | +0.21(+1.28%) |
Dec 26, 2013 | 16.53 | 16.60 | 16.45 | 16.59 | 380,763 | +0.08(+0.48%) |
Dec 24, 2013 | 16.44 | 16.62 | 16.43 | 16.51 | 396,493 | +0.10(+0.62%) |
Dec 23, 2013 | 16.59 | 16.68 | 16.41 | 16.41 | 528,131 | -0.17(-1.02%) |
Dec 20, 2013 | 16.04 | 16.61 | 15.98 | 16.58 | 2,407,044 | +0.53(+3.28%) |
Dec 19, 2013 | 16.16 | 16.21 | 15.96 | 16.05 | 434,707 | -0.17(-1.05%) |
Dec 18, 2013 | 15.88 | 16.25 | 15.77 | 16.22 | 574,247 | +0.32(+2.02%) |
Dec 17, 2013 | 16.01 | 16.02 | 15.76 | 15.90 | 630,687 | -0.13(-0.83%) |
Dec 16, 2013 | 15.90 | 16.15 | 15.87 | 16.03 | 641,323 | +0.25(+1.58%) |
Dec 13, 2013 | 15.86 | 15.97 | 15.75 | 15.78 | 298,031 | -0.08(-0.48%) |
Dec 12, 2013 | 15.78 | 15.90 | 15.75 | 15.86 | 523,619 | +0.12(+0.73%) |
Dec 11, 2013 | 15.82 | 15.99 | 15.64 | 15.75 | 494,869 | -0.00(-0.02%) |
Dec 10, 2013 | 16.12 | 16.15 | 15.71 | 15.75 | 564,192 | -0.38(-2.35%) |
Dec 09, 2013 | 16.35 | 16.54 | 16.03 | 16.13 | 724,030 | -0.16(-1.01%) |
Dec 06, 2013 | 15.94 | 16.32 | 15.85 | 16.29 | 503,798 | +0.49(+3.08%) |
Dec 05, 2013 | 15.79 | 15.83 | 15.64 | 15.81 | 475,901 | -0.03(-0.16%) |
Dec 04, 2013 | 16.06 | 16.20 | 15.63 | 15.83 | 602,791 | -0.30(-1.84%) |
Dec 03, 2013 | 15.90 | 16.19 | 15.90 | 16.13 | 695,123 | +0.17(+1.08%) |