Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.75 | 17.82 | 17.53 | 17.66 | 14,721 | -0.02(-0.11%) |
Feb 27, 2014 | 17.35 | 17.82 | 17.35 | 17.68 | 7,345 | +0.08(+0.48%) |
Feb 26, 2014 | 17.52 | 17.83 | 17.46 | 17.59 | 5,598 | +0.17(+0.97%) |
Feb 25, 2014 | 17.56 | 17.88 | 17.42 | 17.42 | 13,851 | +0.00(+0.00%) |
Feb 24, 2014 | 17.76 | 17.97 | 17.25 | 17.42 | 19,235 | +0.17(+0.97%) |
Feb 21, 2014 | 17.53 | 17.86 | 17.15 | 17.25 | 11,158 | -0.21(-1.23%) |
Feb 20, 2014 | 17.03 | 17.99 | 17.03 | 17.47 | 4,432 | +0.37(+2.19%) |
Feb 19, 2014 | 17.93 | 18.03 | 16.99 | 17.10 | 23,602 | -1.01(-5.58%) |
Feb 18, 2014 | 17.29 | 18.11 | 17.02 | 18.11 | 10,693 | +1.04(+6.08%) |
Feb 14, 2014 | 17.42 | 17.07 | 17.07 | 17.07 | 6,954 | -0.37(-2.14%) |
Feb 13, 2014 | 17.16 | 17.50 | 16.88 | 17.44 | 12,857 | +0.45(+2.64%) |
Feb 12, 2014 | 16.94 | 16.99 | 16.69 | 16.99 | 10,665 | +0.04(+0.22%) |
Feb 11, 2014 | 16.64 | 17.19 | 16.47 | 16.96 | 28,936 | +0.24(+1.45%) |
Feb 10, 2014 | 16.25 | 16.80 | 16.15 | 16.71 | 16,061 | +0.38(+2.35%) |
Feb 07, 2014 | 16.25 | 16.35 | 16.03 | 16.33 | 12,794 | +0.11(+0.69%) |
Feb 06, 2014 | 16.13 | 16.29 | 15.96 | 16.22 | 14,965 | +0.09(+0.58%) |
Feb 05, 2014 | 16.13 | 16.14 | 15.96 | 16.12 | 16,480 | -0.17(-1.03%) |
Feb 04, 2014 | 16.36 | 16.62 | 16.20 | 16.29 | 16,927 | -0.08(-0.51%) |
Feb 03, 2014 | 17.01 | 17.17 | 16.30 | 16.38 | 29,772 | -0.63(-3.68%) |
Jan 31, 2014 | 16.33 | 17.16 | 16.17 | 17.00 | 16,391 | +0.41(+2.48%) |
Jan 30, 2014 | 16.07 | 16.79 | 16.07 | 16.59 | 23,784 | +0.59(+3.68%) |
Jan 29, 2014 | 16.03 | 16.15 | 15.98 | 16.00 | 15,462 | -0.21(-1.33%) |
Jan 28, 2014 | 16.10 | 16.36 | 16.04 | 16.22 | 13,083 | +0.08(+0.52%) |
Jan 27, 2014 | 16.16 | 16.24 | 16.13 | 16.13 | 5,971 | -0.04(-0.23%) |
Jan 24, 2014 | 16.15 | 16.50 | 16.12 | 16.17 | 19,935 | -0.14(-0.86%) |
Jan 23, 2014 | 16.19 | 16.49 | 16.12 | 16.31 | 6,821 | -0.05(-0.29%) |
Jan 22, 2014 | 16.32 | 16.36 | 16.13 | 16.36 | 4,366 | +0.05(+0.29%) |
Jan 21, 2014 | 16.22 | 16.31 | 16.12 | 16.31 | 3,509 | +0.13(+0.81%) |
Jan 17, 2014 | 16.12 | 16.18 | 16.18 | 16.18 | 9,842 | +0.01(+0.06%) |
Jan 16, 2014 | 16.18 | 16.32 | 16.12 | 16.17 | 10,333 | -0.12(-0.75%) |
Jan 15, 2014 | 16.32 | 16.53 | 16.12 | 16.29 | 7,522 | -0.03(-0.17%) |
Jan 14, 2014 | 16.10 | 16.32 | 15.94 | 16.32 | 7,974 | +0.18(+1.10%) |
Jan 13, 2014 | 15.94 | 16.32 | 15.89 | 16.14 | 18,924 | +0.08(+0.52%) |
Jan 10, 2014 | 16.18 | 16.39 | 15.96 | 16.06 | 4,190 | -0.08(-0.52%) |
Jan 09, 2014 | 15.91 | 16.48 | 15.89 | 16.14 | 13,524 | +0.23(+1.47%) |
Jan 08, 2014 | 15.94 | 15.96 | 15.73 | 15.91 | 11,366 | -0.09(-0.58%) |
Jan 07, 2014 | 15.73 | 16.10 | 15.73 | 16.00 | 9,075 | +0.28(+1.78%) |
Jan 06, 2014 | 15.83 | 16.65 | 15.60 | 15.72 | 12,557 | -0.18(-1.12%) |
Jan 03, 2014 | 15.77 | 16.34 | 15.55 | 15.90 | 13,575 | +0.11(+0.71%) |
Jan 02, 2014 | 16.30 | 16.43 | 15.76 | 15.79 | 23,902 | -0.72(-4.36%) |
Dec 31, 2013 | 16.54 | 16.51 | 16.51 | 16.51 | 8,023 | -0.18(-1.06%) |
Dec 30, 2013 | 16.46 | 16.87 | 16.22 | 16.68 | 27,244 | +0.14(+0.85%) |
Dec 27, 2013 | 16.27 | 17.29 | 16.27 | 16.54 | 18,413 | +0.32(+1.96%) |
Dec 26, 2013 | 16.27 | 16.80 | 16.15 | 16.23 | 6,501 | -0.07(-0.40%) |
Dec 24, 2013 | 15.89 | 16.54 | 15.89 | 16.29 | 15,161 | +0.48(+3.01%) |
Dec 23, 2013 | 15.60 | 16.10 | 15.60 | 15.82 | 11,827 | +0.22(+1.44%) |
Dec 20, 2013 | 14.95 | 15.71 | 14.95 | 15.59 | 75,267 | +0.70(+4.72%) |
Dec 19, 2013 | 14.68 | 15.13 | 14.68 | 14.89 | 16,222 | +0.15(+1.01%) |
Dec 18, 2013 | 14.67 | 14.76 | 14.05 | 14.74 | 14,077 | +0.04(+0.25%) |
Dec 17, 2013 | 14.27 | 14.78 | 14.05 | 14.70 | 10,580 | +0.38(+2.66%) |
Dec 16, 2013 | 14.05 | 14.38 | 13.70 | 14.32 | 24,451 | +0.27(+1.92%) |
Dec 13, 2013 | 13.85 | 14.26 | 13.69 | 14.05 | 41,661 | +0.20(+1.48%) |
Dec 12, 2013 | 14.12 | 14.17 | 13.78 | 13.85 | 33,183 | -0.33(-2.36%) |
Dec 11, 2013 | 14.29 | 14.32 | 14.05 | 14.18 | 20,746 | -0.15(-1.04%) |
Dec 10, 2013 | 14.19 | 14.42 | 14.19 | 14.33 | 13,131 | -0.09(-0.64%) |
Dec 09, 2013 | 14.56 | 14.56 | 14.22 | 14.42 | 8,955 | -0.18(-1.21%) |
Dec 06, 2013 | 14.75 | 14.75 | 14.14 | 14.60 | 0 | -0.15(-1.01%) |
Dec 05, 2013 | 15.31 | 15.31 | 14.46 | 14.75 | 0 | -0.25(-1.67%) |
Dec 04, 2013 | 14.92 | 15.31 | 14.70 | 15.00 | 0 | -0.03(-0.19%) |
Dec 03, 2013 | 15.29 | 15.68 | 14.87 | 15.03 | 0 | -0.32(-2.06%) |