Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 23.58 | 23.61 | 21.38 | 21.65 | 235,083 | -1.87(-7.95%) |
Feb 27, 2014 | 22.05 | 23.65 | 21.90 | 23.52 | 144,969 | +1.40(+6.33%) |
Feb 26, 2014 | 21.95 | 22.19 | 21.35 | 22.12 | 48,248 | +0.26(+1.19%) |
Feb 25, 2014 | 21.97 | 22.15 | 21.50 | 21.86 | 44,363 | -0.05(-0.23%) |
Feb 24, 2014 | 22.40 | 22.56 | 21.75 | 21.91 | 96,596 | -0.65(-2.88%) |
Feb 21, 2014 | 22.95 | 22.95 | 22.36 | 22.56 | 106,158 | -0.24(-1.05%) |
Feb 20, 2014 | 21.97 | 23.52 | 21.63 | 22.80 | 148,605 | +0.92(+4.20%) |
Feb 19, 2014 | 22.17 | 22.26 | 21.76 | 21.88 | 77,050 | -0.41(-1.84%) |
Feb 18, 2014 | 21.79 | 22.41 | 21.47 | 22.29 | 119,243 | +0.55(+2.53%) |
Feb 14, 2014 | 21.92 | 21.74 | 21.74 | 21.74 | 155,300 | -0.16(-0.73%) |
Feb 13, 2014 | 21.29 | 22.38 | 21.23 | 21.90 | 361,261 | +0.55(+2.58%) |
Feb 12, 2014 | 20.98 | 21.50 | 20.51 | 21.35 | 185,004 | +0.47(+2.25%) |
Feb 11, 2014 | 21.24 | 21.59 | 20.49 | 20.88 | 195,712 | -0.23(-1.09%) |
Feb 10, 2014 | 20.26 | 21.39 | 20.21 | 21.11 | 344,264 | +0.85(+4.20%) |
Feb 07, 2014 | 17.75 | 20.50 | 17.75 | 20.26 | 435,484 | +2.14(+11.81%) |
Feb 06, 2014 | 17.64 | 18.21 | 17.42 | 18.12 | 190,166 | +0.48(+2.72%) |
Feb 05, 2014 | 17.66 | 18.40 | 17.39 | 17.64 | 160,360 | -0.15(-0.84%) |
Feb 04, 2014 | 17.70 | 18.18 | 17.53 | 17.79 | 116,402 | -0.02(-0.11%) |
Feb 03, 2014 | 18.16 | 18.29 | 17.43 | 17.81 | 92,683 | -0.44(-2.41%) |
Jan 31, 2014 | 18.22 | 18.43 | 18.03 | 18.25 | 271,742 | -0.27(-1.46%) |
Jan 30, 2014 | 18.05 | 18.83 | 18.03 | 18.52 | 137,109 | +0.51(+2.83%) |
Jan 29, 2014 | 18.26 | 18.35 | 17.78 | 18.01 | 149,652 | -0.37(-2.01%) |
Jan 28, 2014 | 17.87 | 18.62 | 17.86 | 18.38 | 102,126 | +0.46(+2.57%) |
Jan 27, 2014 | 18.07 | 18.19 | 17.50 | 17.92 | 98,994 | -0.12(-0.67%) |
Jan 24, 2014 | 18.93 | 18.93 | 17.45 | 18.04 | 361,473 | -0.99(-5.20%) |
Jan 23, 2014 | 19.14 | 19.50 | 18.68 | 19.03 | 236,026 | -0.16(-0.83%) |
Jan 22, 2014 | 18.97 | 19.37 | 18.85 | 19.19 | 188,604 | +0.29(+1.53%) |
Jan 21, 2014 | 18.75 | 19.02 | 18.38 | 18.90 | 168,386 | +0.24(+1.29%) |
Jan 17, 2014 | 18.95 | 18.66 | 18.66 | 18.66 | 145,700 | -0.37(-1.94%) |
Jan 16, 2014 | 19.25 | 19.73 | 18.65 | 19.03 | 149,512 | -0.19(-0.99%) |
Jan 15, 2014 | 18.73 | 19.25 | 18.73 | 19.22 | 185,250 | +0.49(+2.62%) |
Jan 14, 2014 | 18.57 | 18.94 | 18.28 | 18.73 | 119,711 | +0.31(+1.68%) |
Jan 13, 2014 | 18.88 | 19.00 | 18.34 | 18.42 | 80,509 | -0.42(-2.23%) |
Jan 10, 2014 | 18.74 | 18.90 | 18.32 | 18.84 | 121,952 | +0.04(+0.21%) |
Jan 09, 2014 | 18.94 | 19.00 | 18.15 | 18.80 | 157,834 | -0.14(-0.74%) |
Jan 08, 2014 | 18.18 | 18.96 | 17.77 | 18.94 | 177,898 | +0.82(+4.53%) |
Jan 07, 2014 | 17.45 | 18.16 | 17.26 | 18.12 | 230,985 | +0.67(+3.84%) |
Jan 06, 2014 | 18.00 | 18.00 | 17.25 | 17.45 | 150,216 | -0.53(-2.95%) |
Jan 03, 2014 | 17.73 | 18.00 | 17.52 | 17.98 | 67,640 | +0.14(+0.78%) |
Jan 02, 2014 | 18.27 | 18.27 | 17.61 | 17.84 | 195,947 | -0.53(-2.89%) |
Dec 31, 2013 | 18.40 | 18.37 | 18.37 | 18.37 | 57,500 | +0.06(+0.33%) |
Dec 30, 2013 | 18.51 | 18.53 | 18.15 | 18.31 | 88,450 | -0.11(-0.60%) |
Dec 27, 2013 | 18.00 | 18.52 | 17.66 | 18.42 | 109,110 | +0.39(+2.16%) |
Dec 26, 2013 | 18.18 | 18.41 | 17.70 | 18.03 | 103,813 | -0.15(-0.83%) |
Dec 24, 2013 | 18.21 | 18.42 | 17.83 | 18.18 | 46,041 | -0.07(-0.38%) |
Dec 23, 2013 | 17.53 | 18.35 | 17.51 | 18.25 | 153,290 | +0.62(+3.52%) |
Dec 20, 2013 | 17.78 | 17.82 | 17.12 | 17.63 | 1,051,177 | -0.15(-0.84%) |
Dec 19, 2013 | 17.60 | 17.90 | 17.60 | 17.78 | 137,532 | +0.00(+0.00%) |
Dec 18, 2013 | 17.21 | 17.87 | 17.07 | 17.78 | 203,711 | +0.51(+2.95%) |
Dec 17, 2013 | 17.43 | 17.43 | 16.70 | 17.27 | 272,085 | -0.05(-0.29%) |
Dec 16, 2013 | 17.45 | 17.60 | 17.29 | 17.32 | 197,200 | -0.11(-0.63%) |
Dec 13, 2013 | 17.29 | 17.44 | 17.22 | 17.43 | 112,750 | +0.14(+0.81%) |
Dec 12, 2013 | 17.28 | 17.34 | 17.20 | 17.29 | 113,013 | +0.01(+0.06%) |
Dec 11, 2013 | 17.12 | 17.35 | 16.96 | 17.28 | 152,631 | +0.12(+0.70%) |
Dec 10, 2013 | 17.31 | 17.50 | 17.02 | 17.16 | 130,640 | -0.11(-0.64%) |
Dec 09, 2013 | 17.19 | 17.54 | 16.91 | 17.27 | 74,643 | +0.23(+1.35%) |
Dec 06, 2013 | 17.00 | 17.27 | 16.68 | 17.04 | 94,572 | +0.19(+1.13%) |
Dec 05, 2013 | 15.91 | 17.07 | 15.75 | 16.85 | 290,396 | +0.99(+6.24%) |
Dec 04, 2013 | 16.09 | 16.43 | 15.86 | 15.86 | 104,777 | -0.28(-1.73%) |
Dec 03, 2013 | 15.80 | 16.50 | 15.75 | 16.14 | 175,144 | +0.31(+1.96%) |