Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 15.71 | 16.44 | 15.71 | 16.44 | 19,321 | +0.74(+4.71%) |
Feb 27, 2014 | 15.65 | 15.91 | 15.40 | 15.70 | 24,039 | +1.45(+10.18%) |
Feb 26, 2014 | 14.35 | 14.35 | 14.10 | 14.25 | 11,101 | +0.02(+0.14%) |
Feb 25, 2014 | 14.00 | 14.36 | 13.93 | 14.23 | 10,665 | +0.14(+0.99%) |
Feb 24, 2014 | 14.63 | 14.78 | 13.85 | 14.09 | 15,690 | -0.69(-4.67%) |
Feb 21, 2014 | 14.24 | 14.79 | 14.24 | 14.78 | 5,339 | +0.52(+3.65%) |
Feb 20, 2014 | 14.45 | 14.47 | 14.19 | 14.26 | 7,950 | -0.33(-2.26%) |
Feb 19, 2014 | 14.79 | 14.93 | 14.30 | 14.59 | 11,322 | -0.15(-1.02%) |
Feb 18, 2014 | 14.68 | 14.80 | 14.40 | 14.74 | 7,306 | -0.05(-0.34%) |
Feb 14, 2014 | 14.43 | 14.79 | 14.79 | 14.79 | 2,100 | +0.14(+0.96%) |
Feb 13, 2014 | 14.65 | 14.70 | 14.13 | 14.65 | 16,396 | -0.05(-0.34%) |
Feb 12, 2014 | 14.62 | 15.14 | 14.48 | 14.70 | 6,694 | -0.72(-4.67%) |
Feb 11, 2014 | 15.21 | 15.42 | 15.05 | 15.42 | 5,700 | +0.00(+0.00%) |
Feb 10, 2014 | 15.03 | 15.42 | 14.94 | 15.42 | 5,433 | +0.22(+1.45%) |
Feb 07, 2014 | 15.46 | 15.59 | 14.95 | 15.20 | 2,972 | +0.25(+1.67%) |
Feb 06, 2014 | 15.00 | 15.14 | 14.61 | 14.95 | 10,149 | +0.13(+0.88%) |
Feb 05, 2014 | 14.67 | 14.98 | 14.65 | 14.82 | 11,949 | +0.31(+2.14%) |
Feb 04, 2014 | 16.41 | 16.55 | 14.51 | 14.51 | 34,268 | -1.89(-11.52%) |
Feb 03, 2014 | 16.45 | 16.45 | 16.05 | 16.40 | 2,805 | +0.39(+2.43%) |
Jan 31, 2014 | 16.01 | 16.35 | 16.01 | 16.01 | 6,209 | -0.10(-0.61%) |
Jan 30, 2014 | 16.46 | 16.51 | 16.11 | 16.11 | 7,114 | -0.42(-2.54%) |
Jan 29, 2014 | 16.42 | 16.56 | 16.40 | 16.53 | 3,475 | -0.12(-0.72%) |
Jan 28, 2014 | 16.40 | 16.65 | 16.40 | 16.65 | 4,110 | +0.19(+1.15%) |
Jan 27, 2014 | 16.55 | 16.59 | 16.46 | 16.46 | 400 | -0.18(-1.08%) |
Jan 24, 2014 | 16.75 | 16.75 | 16.60 | 16.64 | 1,852 | -0.21(-1.25%) |
Jan 23, 2014 | 16.62 | 16.90 | 16.41 | 16.85 | 9,719 | -0.03(-0.18%) |
Jan 22, 2014 | 16.93 | 16.93 | 16.63 | 16.88 | 6,788 | +0.08(+0.48%) |
Jan 21, 2014 | 17.01 | 17.01 | 16.61 | 16.80 | 3,876 | -0.20(-1.18%) |
Jan 17, 2014 | 17.05 | 17.00 | 17.00 | 17.00 | 6,000 | +0.09(+0.53%) |
Jan 16, 2014 | 17.11 | 17.11 | 16.78 | 16.91 | 4,981 | -0.36(-2.08%) |
Jan 15, 2014 | 17.01 | 17.50 | 17.11 | 17.27 | 4,125 | +0.26(+1.53%) |
Jan 14, 2014 | 17.25 | 17.30 | 16.97 | 17.01 | 5,022 | +0.20(+1.19%) |
Jan 13, 2014 | 17.03 | 17.10 | 16.81 | 16.81 | 9,493 | -0.34(-1.98%) |
Jan 10, 2014 | 17.29 | 17.54 | 17.15 | 17.15 | 5,316 | -0.40(-2.28%) |
Jan 09, 2014 | 17.50 | 17.70 | 17.19 | 17.55 | 2,671 | -0.15(-0.85%) |
Jan 08, 2014 | 16.99 | 17.70 | 16.98 | 17.70 | 9,781 | +0.58(+3.36%) |
Jan 07, 2014 | 17.35 | 17.65 | 16.97 | 17.12 | 6,180 | -0.35(-1.98%) |
Jan 06, 2014 | 17.74 | 17.74 | 17.35 | 17.47 | 2,636 | -0.27(-1.52%) |
Jan 03, 2014 | 17.35 | 17.75 | 17.35 | 17.74 | 3,600 | +0.39(+2.25%) |
Jan 02, 2014 | 17.28 | 17.38 | 17.28 | 17.35 | 4,830 | +0.27(+1.58%) |
Dec 31, 2013 | 16.94 | 17.08 | 17.08 | 17.08 | 6,400 | -0.02(-0.12%) |
Dec 30, 2013 | 17.00 | 17.30 | 17.00 | 17.10 | 4,045 | -0.06(-0.35%) |
Dec 27, 2013 | 17.02 | 17.36 | 16.67 | 17.16 | 5,161 | -0.11(-0.64%) |
Dec 26, 2013 | 17.37 | 17.98 | 16.97 | 17.27 | 27,815 | -0.01(-0.06%) |
Dec 24, 2013 | 16.67 | 17.29 | 16.66 | 17.28 | 3,443 | +0.11(+0.64%) |
Dec 23, 2013 | 17.20 | 17.59 | 15.67 | 17.17 | 9,666 | -0.01(-0.06%) |
Dec 20, 2013 | 17.19 | 17.20 | 17.00 | 17.18 | 12,641 | +0.27(+1.60%) |
Dec 19, 2013 | 16.49 | 17.38 | 16.49 | 16.91 | 10,258 | -0.09(-0.53%) |
Dec 18, 2013 | 17.06 | 17.36 | 17.00 | 17.00 | 4,478 | -0.15(-0.87%) |
Dec 17, 2013 | 17.13 | 17.20 | 17.10 | 17.15 | 6,256 | -0.23(-1.32%) |
Dec 16, 2013 | 17.25 | 17.54 | 17.12 | 17.38 | 2,630 | -0.21(-1.17%) |
Dec 13, 2013 | 17.00 | 17.59 | 17.00 | 17.59 | 3,785 | +0.39(+2.24%) |
Dec 12, 2013 | 17.30 | 17.52 | 17.00 | 17.20 | 1,075 | +0.20(+1.18%) |
Dec 11, 2013 | 17.00 | 17.00 | 17.00 | 17.00 | 532 | -0.55(-3.13%) |
Dec 10, 2013 | 17.50 | 17.55 | 17.50 | 17.55 | 482 | +0.37(+2.15%) |
Dec 09, 2013 | 16.95 | 17.62 | 16.94 | 17.18 | 3,200 | +0.47(+2.81%) |
Dec 06, 2013 | 17.08 | 17.35 | 16.56 | 16.71 | 7,511 | -0.42(-2.45%) |
Dec 05, 2013 | 18.34 | 18.34 | 16.93 | 17.13 | 8,565 | -1.12(-6.14%) |
Dec 04, 2013 | 18.08 | 18.25 | 17.78 | 18.25 | 12,813 | +0.20(+1.11%) |
Dec 03, 2013 | 18.72 | 18.72 | 18.01 | 18.05 | 5,244 | -0.37(-2.01%) |