Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.84 | 18.02 | 17.32 | 17.50 | 358,242 | -0.27(-1.54%) |
Feb 27, 2014 | 18.00 | 18.00 | 17.52 | 17.77 | 203,542 | -0.31(-1.73%) |
Feb 26, 2014 | 18.21 | 18.62 | 17.97 | 18.09 | 236,472 | -0.07(-0.37%) |
Feb 25, 2014 | 18.11 | 18.30 | 17.96 | 18.15 | 171,122 | +0.03(+0.16%) |
Feb 24, 2014 | 18.08 | 18.30 | 17.80 | 18.13 | 190,815 | +0.32(+1.81%) |
Feb 21, 2014 | 17.85 | 17.88 | 17.63 | 17.80 | 207,757 | +0.05(+0.27%) |
Feb 20, 2014 | 17.81 | 17.98 | 17.63 | 17.76 | 185,202 | -0.09(-0.48%) |
Feb 19, 2014 | 17.63 | 17.89 | 17.60 | 17.84 | 426,072 | +0.12(+0.69%) |
Feb 18, 2014 | 17.34 | 17.73 | 17.34 | 17.72 | 155,377 | +0.47(+2.75%) |
Feb 14, 2014 | 17.24 | 17.24 | 17.24 | 17.24 | 269,489 | +0.02(+0.11%) |
Feb 13, 2014 | 17.31 | 17.42 | 17.06 | 17.23 | 206,461 | -0.09(-0.55%) |
Feb 12, 2014 | 17.14 | 17.32 | 16.95 | 17.32 | 209,818 | +0.22(+1.27%) |
Feb 11, 2014 | 16.88 | 17.25 | 16.82 | 17.10 | 128,961 | +0.23(+1.35%) |
Feb 10, 2014 | 16.60 | 16.94 | 16.57 | 16.88 | 220,865 | +0.26(+1.54%) |
Feb 07, 2014 | 16.75 | 16.90 | 16.57 | 16.62 | 301,370 | -0.09(-0.57%) |
Feb 06, 2014 | 16.70 | 16.92 | 16.58 | 16.71 | 236,046 | +0.09(+0.51%) |
Feb 05, 2014 | 16.65 | 16.88 | 16.54 | 16.63 | 246,251 | -0.10(-0.62%) |
Feb 04, 2014 | 17.26 | 18.09 | 16.31 | 16.73 | 496,599 | -0.50(-2.91%) |
Feb 03, 2014 | 17.29 | 17.48 | 17.14 | 17.23 | 281,917 | -0.07(-0.38%) |
Jan 31, 2014 | 17.26 | 17.58 | 17.23 | 17.30 | 174,633 | -0.32(-1.83%) |
Jan 30, 2014 | 17.41 | 17.88 | 17.38 | 17.62 | 128,947 | +0.33(+1.92%) |
Jan 29, 2014 | 17.21 | 17.58 | 17.16 | 17.29 | 161,971 | -0.09(-0.49%) |
Jan 28, 2014 | 17.31 | 17.62 | 17.30 | 17.38 | 158,669 | +0.09(+0.55%) |
Jan 27, 2014 | 17.63 | 17.63 | 17.11 | 17.28 | 221,599 | -0.23(-1.30%) |
Jan 24, 2014 | 17.59 | 17.70 | 17.41 | 17.51 | 192,128 | -0.26(-1.44%) |
Jan 23, 2014 | 17.71 | 17.80 | 17.33 | 17.77 | 225,050 | +0.02(+0.11%) |
Jan 22, 2014 | 17.92 | 18.05 | 17.67 | 17.75 | 241,557 | -0.18(-1.00%) |
Jan 21, 2014 | 18.35 | 18.43 | 17.88 | 17.93 | 178,078 | -0.32(-1.76%) |
Jan 17, 2014 | 18.73 | 18.25 | 18.25 | 18.25 | 143,192 | -0.43(-2.28%) |
Jan 16, 2014 | 18.62 | 18.84 | 18.56 | 18.67 | 221,882 | +0.08(+0.41%) |
Jan 15, 2014 | 18.32 | 18.71 | 18.35 | 18.60 | 173,261 | +0.27(+1.50%) |
Jan 14, 2014 | 18.06 | 18.34 | 18.04 | 18.32 | 118,524 | +0.28(+1.57%) |
Jan 13, 2014 | 17.70 | 18.13 | 17.70 | 18.04 | 227,615 | +0.27(+1.49%) |
Jan 10, 2014 | 17.45 | 17.92 | 17.31 | 17.77 | 152,195 | +0.30(+1.73%) |
Jan 09, 2014 | 17.40 | 17.58 | 17.30 | 17.47 | 150,848 | +0.18(+1.04%) |
Jan 08, 2014 | 17.46 | 17.73 | 17.25 | 17.29 | 268,349 | -0.21(-1.19%) |
Jan 07, 2014 | 17.02 | 17.53 | 16.58 | 17.50 | 350,412 | +0.15(+0.87%) |
Jan 06, 2014 | 17.94 | 18.09 | 17.25 | 17.35 | 257,071 | -0.56(-3.12%) |
Jan 03, 2014 | 17.79 | 18.01 | 17.47 | 17.91 | 157,844 | +0.15(+0.85%) |
Jan 02, 2014 | 18.23 | 18.23 | 17.57 | 17.76 | 177,670 | -0.62(-3.35%) |
Dec 31, 2013 | 18.25 | 18.37 | 18.37 | 18.37 | 128,197 | +0.14(+0.78%) |
Dec 30, 2013 | 18.10 | 18.36 | 17.91 | 18.23 | 110,967 | +0.08(+0.42%) |
Dec 27, 2013 | 18.38 | 18.42 | 18.02 | 18.15 | 94,731 | -0.15(-0.83%) |
Dec 26, 2013 | 18.17 | 18.36 | 18.09 | 18.30 | 87,343 | +0.26(+1.42%) |
Dec 24, 2013 | 17.98 | 18.63 | 17.78 | 18.05 | 37,752 | +0.04(+0.21%) |
Dec 23, 2013 | 17.81 | 18.17 | 17.72 | 18.01 | 130,868 | +0.28(+1.60%) |
Dec 20, 2013 | 17.33 | 18.06 | 17.33 | 17.73 | 456,536 | +0.42(+2.41%) |
Dec 19, 2013 | 17.31 | 17.72 | 17.29 | 17.31 | 135,496 | -0.21(-1.19%) |
Dec 18, 2013 | 17.23 | 17.62 | 17.13 | 17.52 | 186,344 | +0.29(+1.70%) |
Dec 17, 2013 | 17.28 | 17.43 | 17.03 | 17.23 | 193,838 | -0.06(-0.33%) |
Dec 16, 2013 | 17.25 | 17.43 | 17.14 | 17.28 | 164,327 | +0.04(+0.22%) |
Dec 13, 2013 | 17.38 | 17.56 | 17.19 | 17.24 | 155,537 | -0.06(-0.33%) |
Dec 12, 2013 | 17.36 | 17.50 | 17.15 | 17.30 | 163,343 | -0.03(-0.16%) |
Dec 11, 2013 | 17.40 | 17.65 | 17.15 | 17.33 | 268,074 | -0.01(-0.05%) |
Dec 10, 2013 | 17.74 | 17.93 | 17.21 | 17.34 | 131,405 | -0.42(-2.35%) |
Dec 09, 2013 | 17.99 | 18.21 | 17.72 | 17.76 | 105,662 | -0.26(-1.42%) |
Dec 06, 2013 | 17.56 | 18.07 | 17.56 | 18.01 | 0 | +0.56(+3.20%) |
Dec 05, 2013 | 17.49 | 17.77 | 17.36 | 17.45 | 0 | -0.06(-0.32%) |
Dec 04, 2013 | 17.65 | 17.87 | 17.16 | 17.51 | 0 | -0.26(-1.44%) |
Dec 03, 2013 | 18.12 | 18.35 | 17.58 | 17.77 | 211,647 | -0.43(-2.34%) |