Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.09 | 18.36 | 17.98 | 18.05 | 43,354 | -0.01(-0.05%) |
Feb 27, 2014 | 17.56 | 18.09 | 17.56 | 18.06 | 80,537 | +0.42(+2.40%) |
Feb 26, 2014 | 17.64 | 17.75 | 17.56 | 17.63 | 60,713 | -0.01(-0.05%) |
Feb 25, 2014 | 17.62 | 17.71 | 17.58 | 17.64 | 60,862 | +0.02(+0.10%) |
Feb 24, 2014 | 17.57 | 17.63 | 17.45 | 17.62 | 24,613 | +0.18(+1.01%) |
Feb 21, 2014 | 17.55 | 17.61 | 17.32 | 17.45 | 31,143 | -0.04(-0.25%) |
Feb 20, 2014 | 17.30 | 17.61 | 17.21 | 17.49 | 26,219 | +0.26(+1.54%) |
Feb 19, 2014 | 17.15 | 17.40 | 17.00 | 17.23 | 47,992 | +0.08(+0.46%) |
Feb 18, 2014 | 16.81 | 17.17 | 16.77 | 17.15 | 36,488 | +0.34(+1.99%) |
Feb 14, 2014 | 16.78 | 16.81 | 16.81 | 16.81 | 43,849 | +0.04(+0.26%) |
Feb 13, 2014 | 16.26 | 16.78 | 16.26 | 16.77 | 39,647 | +0.44(+2.70%) |
Feb 12, 2014 | 15.98 | 16.34 | 15.98 | 16.33 | 34,684 | +0.31(+1.93%) |
Feb 11, 2014 | 15.89 | 16.09 | 15.61 | 16.02 | 36,148 | +0.18(+1.11%) |
Feb 10, 2014 | 15.30 | 16.20 | 15.21 | 15.84 | 65,252 | +0.59(+3.88%) |
Feb 07, 2014 | 15.23 | 15.31 | 15.05 | 15.25 | 26,456 | +0.02(+0.12%) |
Feb 06, 2014 | 14.59 | 15.42 | 14.59 | 15.23 | 46,004 | +0.64(+4.42%) |
Feb 05, 2014 | 14.96 | 15.00 | 14.52 | 14.59 | 81,665 | -0.35(-2.36%) |
Feb 04, 2014 | 15.03 | 15.25 | 14.92 | 14.94 | 54,305 | -0.05(-0.35%) |
Feb 03, 2014 | 15.80 | 15.89 | 14.99 | 14.99 | 88,278 | -0.72(-4.60%) |
Jan 31, 2014 | 15.87 | 16.05 | 15.71 | 15.72 | 38,319 | -0.36(-2.25%) |
Jan 30, 2014 | 15.57 | 16.22 | 15.57 | 16.08 | 57,581 | +0.57(+3.70%) |
Jan 29, 2014 | 15.51 | 15.77 | 15.49 | 15.51 | 44,874 | -0.17(-1.07%) |
Jan 28, 2014 | 15.44 | 15.82 | 15.40 | 15.67 | 67,256 | +0.22(+1.43%) |
Jan 27, 2014 | 15.78 | 15.78 | 15.29 | 15.45 | 75,404 | +0.16(+1.04%) |
Jan 24, 2014 | 15.83 | 16.04 | 15.29 | 15.29 | 52,515 | -0.60(-3.78%) |
Jan 23, 2014 | 16.06 | 16.06 | 15.89 | 15.89 | 27,512 | -0.26(-1.64%) |
Jan 22, 2014 | 16.14 | 16.23 | 15.99 | 16.16 | 17,182 | +0.06(+0.38%) |
Jan 21, 2014 | 16.20 | 16.24 | 15.99 | 16.10 | 31,725 | -0.09(-0.54%) |
Jan 17, 2014 | 16.42 | 16.19 | 16.19 | 16.19 | 27,873 | -0.22(-1.35%) |
Jan 16, 2014 | 16.44 | 16.53 | 16.32 | 16.41 | 32,298 | +0.02(+0.11%) |
Jan 15, 2014 | 16.34 | 16.57 | 16.27 | 16.39 | 23,037 | +0.04(+0.27%) |
Jan 14, 2014 | 16.17 | 16.37 | 16.16 | 16.34 | 34,046 | +0.29(+1.81%) |
Jan 13, 2014 | 16.36 | 16.36 | 15.96 | 16.05 | 46,322 | -0.39(-2.36%) |
Jan 10, 2014 | 16.58 | 16.65 | 16.19 | 16.44 | 51,898 | -0.10(-0.58%) |
Jan 09, 2014 | 16.83 | 16.83 | 16.43 | 16.54 | 34,067 | -0.29(-1.71%) |
Jan 08, 2014 | 16.94 | 16.94 | 16.72 | 16.83 | 48,105 | -0.07(-0.41%) |
Jan 07, 2014 | 16.71 | 17.05 | 16.71 | 16.90 | 60,374 | +0.13(+0.78%) |
Jan 06, 2014 | 16.89 | 17.04 | 16.75 | 16.77 | 36,724 | -0.05(-0.31%) |
Jan 03, 2014 | 16.93 | 17.15 | 16.80 | 16.82 | 19,743 | -0.12(-0.72%) |
Jan 02, 2014 | 16.90 | 17.14 | 16.78 | 16.94 | 35,703 | -0.06(-0.36%) |
Dec 31, 2013 | 17.07 | 17.00 | 17.00 | 17.00 | 31,574 | -0.08(-0.46%) |
Dec 30, 2013 | 16.97 | 17.22 | 16.95 | 17.08 | 41,398 | +0.13(+0.77%) |
Dec 27, 2013 | 16.86 | 16.98 | 16.78 | 16.95 | 31,306 | +0.17(+0.99%) |
Dec 26, 2013 | 16.84 | 16.87 | 16.66 | 16.78 | 28,890 | -0.03(-0.21%) |
Dec 24, 2013 | 16.80 | 16.83 | 16.62 | 16.82 | 22,924 | +0.10(+0.57%) |
Dec 23, 2013 | 16.61 | 16.78 | 16.46 | 16.72 | 48,595 | +0.24(+1.43%) |
Dec 20, 2013 | 16.13 | 16.52 | 16.13 | 16.49 | 65,149 | +0.26(+1.62%) |
Dec 19, 2013 | 16.49 | 16.60 | 16.09 | 16.22 | 39,879 | -0.33(-2.01%) |
Dec 18, 2013 | 16.50 | 16.56 | 16.33 | 16.56 | 39,768 | +0.11(+0.69%) |
Dec 17, 2013 | 16.40 | 16.50 | 16.34 | 16.44 | 24,607 | +0.10(+0.59%) |
Dec 16, 2013 | 16.17 | 16.39 | 16.17 | 16.35 | 40,439 | +0.19(+1.19%) |
Dec 13, 2013 | 16.14 | 16.21 | 16.05 | 16.15 | 34,488 | +0.02(+0.11%) |
Dec 12, 2013 | 16.05 | 16.22 | 16.00 | 16.14 | 28,353 | +0.10(+0.65%) |
Dec 11, 2013 | 16.18 | 16.19 | 15.85 | 16.03 | 34,257 | -0.10(-0.60%) |
Dec 10, 2013 | 16.21 | 16.25 | 16.00 | 16.13 | 62,116 | -0.05(-0.32%) |
Dec 09, 2013 | 16.53 | 16.53 | 16.00 | 16.18 | 37,300 | -0.22(-1.33%) |
Dec 06, 2013 | 16.39 | 16.52 | 16.21 | 16.40 | 35,718 | +0.14(+0.86%) |
Dec 05, 2013 | 16.04 | 16.39 | 16.04 | 16.26 | 53,572 | +0.17(+1.09%) |
Dec 04, 2013 | 16.01 | 16.20 | 15.95 | 16.08 | 36,626 | -0.05(-0.32%) |
Dec 03, 2013 | 16.15 | 16.18 | 16.06 | 16.14 | 43,633 | +0.00(+0.00%) |