Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 23.09 | 23.63 | 23.04 | 23.42 | 162,628 | +0.38(+1.63%) |
Feb 27, 2014 | 22.07 | 23.07 | 22.07 | 23.05 | 139,466 | +1.04(+4.72%) |
Feb 26, 2014 | 21.95 | 22.07 | 21.90 | 22.01 | 89,633 | +0.14(+0.66%) |
Feb 25, 2014 | 22.08 | 22.10 | 21.73 | 21.86 | 109,544 | -0.14(-0.66%) |
Feb 24, 2014 | 21.32 | 22.06 | 21.14 | 22.01 | 111,330 | +0.87(+4.10%) |
Feb 21, 2014 | 21.01 | 21.18 | 20.96 | 21.14 | 131,728 | +0.12(+0.55%) |
Feb 20, 2014 | 21.03 | 21.12 | 20.94 | 21.03 | 103,454 | +0.00(+0.00%) |
Feb 19, 2014 | 20.97 | 21.20 | 20.90 | 21.03 | 99,117 | -0.03(-0.14%) |
Feb 18, 2014 | 21.14 | 21.19 | 20.85 | 21.05 | 116,388 | +0.01(+0.05%) |
Feb 14, 2014 | 21.06 | 21.05 | 21.05 | 21.05 | 266,654 | -0.01(-0.05%) |
Feb 13, 2014 | 20.53 | 21.05 | 20.51 | 21.05 | 168,239 | +0.40(+1.96%) |
Feb 12, 2014 | 21.64 | 21.81 | 20.55 | 20.65 | 179,499 | -1.08(-4.96%) |
Feb 11, 2014 | 19.29 | 21.90 | 19.26 | 21.73 | 659,266 | +2.78(+14.68%) |
Feb 10, 2014 | 18.77 | 19.25 | 18.59 | 18.95 | 166,363 | +0.07(+0.36%) |
Feb 07, 2014 | 19.13 | 19.24 | 18.85 | 18.88 | 84,821 | -0.16(-0.86%) |
Feb 06, 2014 | 18.84 | 19.12 | 18.81 | 19.04 | 48,769 | +0.23(+1.23%) |
Feb 05, 2014 | 19.02 | 19.32 | 18.71 | 18.81 | 87,294 | -0.33(-1.71%) |
Feb 04, 2014 | 19.26 | 19.28 | 19.01 | 19.14 | 190,162 | +0.00(+0.00%) |
Feb 03, 2014 | 19.92 | 19.92 | 18.97 | 19.14 | 182,214 | -0.77(-3.87%) |
Jan 31, 2014 | 19.89 | 20.02 | 19.86 | 19.91 | 73,499 | -0.21(-1.05%) |
Jan 30, 2014 | 19.97 | 20.47 | 19.87 | 20.12 | 92,886 | +0.30(+1.50%) |
Jan 29, 2014 | 20.25 | 20.41 | 19.58 | 19.82 | 72,758 | -0.56(-2.74%) |
Jan 28, 2014 | 20.38 | 20.45 | 20.20 | 20.38 | 67,093 | -0.05(-0.24%) |
Jan 27, 2014 | 20.65 | 20.70 | 20.35 | 20.43 | 95,406 | -0.26(-1.26%) |
Jan 24, 2014 | 20.71 | 20.93 | 20.56 | 20.69 | 86,094 | -0.19(-0.92%) |
Jan 23, 2014 | 20.65 | 20.92 | 20.64 | 20.88 | 61,545 | +0.17(+0.84%) |
Jan 22, 2014 | 20.82 | 20.84 | 20.60 | 20.71 | 83,975 | -0.05(-0.23%) |
Jan 21, 2014 | 20.90 | 20.90 | 20.57 | 20.76 | 102,961 | -0.02(-0.09%) |
Jan 17, 2014 | 20.87 | 20.78 | 20.78 | 20.78 | 74,613 | -0.17(-0.83%) |
Jan 16, 2014 | 20.92 | 20.98 | 20.57 | 20.95 | 50,990 | +0.03(+0.14%) |
Jan 15, 2014 | 21.15 | 21.17 | 20.83 | 20.92 | 86,141 | -0.23(-1.09%) |
Jan 14, 2014 | 21.19 | 21.36 | 21.08 | 21.15 | 85,457 | +0.06(+0.27%) |
Jan 13, 2014 | 21.21 | 21.38 | 20.95 | 21.09 | 66,347 | -0.26(-1.22%) |
Jan 10, 2014 | 21.49 | 21.60 | 21.17 | 21.35 | 80,133 | -0.09(-0.40%) |
Jan 09, 2014 | 21.96 | 21.96 | 21.31 | 21.44 | 171,647 | -0.46(-2.11%) |
Jan 08, 2014 | 21.92 | 21.94 | 21.58 | 21.90 | 196,920 | +0.10(+0.44%) |
Jan 07, 2014 | 21.95 | 22.02 | 21.55 | 21.81 | 75,760 | -0.03(-0.13%) |
Jan 06, 2014 | 22.33 | 22.33 | 21.73 | 21.83 | 45,538 | -0.34(-1.52%) |
Jan 03, 2014 | 22.33 | 22.44 | 22.15 | 22.17 | 49,917 | -0.16(-0.73%) |
Jan 02, 2014 | 22.68 | 22.70 | 22.10 | 22.33 | 111,241 | -0.35(-1.53%) |
Dec 31, 2013 | 22.47 | 22.68 | 22.68 | 22.68 | 119,506 | +0.21(+0.94%) |
Dec 30, 2013 | 22.36 | 22.49 | 22.33 | 22.47 | 49,336 | +0.12(+0.52%) |
Dec 27, 2013 | 22.37 | 22.40 | 22.17 | 22.35 | 44,002 | +0.07(+0.30%) |
Dec 26, 2013 | 22.28 | 22.37 | 22.07 | 22.29 | 83,591 | +0.13(+0.61%) |
Dec 24, 2013 | 22.30 | 22.51 | 22.07 | 22.15 | 63,721 | -0.14(-0.65%) |
Dec 23, 2013 | 21.81 | 22.48 | 21.81 | 22.30 | 137,187 | +0.55(+2.52%) |
Dec 20, 2013 | 21.40 | 21.84 | 21.34 | 21.75 | 137,077 | +0.43(+2.03%) |
Dec 19, 2013 | 21.62 | 21.66 | 21.30 | 21.31 | 59,213 | -0.35(-1.60%) |
Dec 18, 2013 | 21.44 | 21.94 | 21.39 | 21.66 | 104,901 | +0.24(+1.12%) |
Dec 17, 2013 | 20.65 | 21.46 | 20.57 | 21.42 | 138,018 | +0.74(+3.58%) |
Dec 16, 2013 | 20.88 | 20.93 | 20.68 | 20.68 | 116,715 | -0.04(-0.19%) |
Dec 13, 2013 | 20.68 | 21.01 | 20.66 | 20.72 | 111,194 | +0.03(+0.14%) |
Dec 12, 2013 | 21.00 | 21.03 | 20.64 | 20.69 | 78,322 | -0.32(-1.51%) |
Dec 11, 2013 | 21.62 | 21.64 | 20.93 | 21.01 | 107,857 | -0.46(-2.15%) |
Dec 10, 2013 | 21.57 | 21.75 | 21.31 | 21.47 | 137,609 | -0.07(-0.31%) |
Dec 09, 2013 | 21.56 | 21.75 | 21.44 | 21.54 | 112,640 | -0.03(-0.13%) |
Dec 06, 2013 | 21.80 | 21.88 | 21.41 | 21.57 | 120,852 | -0.16(-0.75%) |
Dec 05, 2013 | 21.67 | 21.77 | 21.64 | 21.73 | 43,783 | -0.01(-0.04%) |
Dec 04, 2013 | 21.73 | 21.95 | 21.65 | 21.74 | 53,189 | -0.01(-0.04%) |
Dec 03, 2013 | 21.73 | 22.03 | 21.31 | 21.75 | 60,775 | -0.08(-0.35%) |