Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.83 | 17.26 | 16.75 | 17.09 | 425,494 | +0.24(+1.40%) |
Feb 27, 2014 | 16.89 | 16.94 | 16.75 | 16.85 | 307,714 | -0.01(-0.05%) |
Feb 26, 2014 | 16.60 | 16.94 | 16.55 | 16.86 | 398,877 | +0.33(+1.98%) |
Feb 25, 2014 | 16.65 | 16.68 | 16.48 | 16.53 | 349,620 | -0.11(-0.69%) |
Feb 24, 2014 | 16.72 | 16.80 | 16.59 | 16.64 | 358,065 | +0.05(+0.32%) |
Feb 21, 2014 | 16.64 | 16.73 | 16.42 | 16.59 | 413,064 | +0.01(+0.05%) |
Feb 20, 2014 | 16.45 | 16.69 | 16.29 | 16.58 | 719,178 | +0.18(+1.07%) |
Feb 19, 2014 | 16.66 | 16.72 | 16.40 | 16.41 | 516,249 | -0.33(-1.96%) |
Feb 18, 2014 | 16.97 | 16.97 | 16.71 | 16.74 | 269,304 | -0.20(-1.17%) |
Feb 14, 2014 | 16.56 | 16.93 | 16.93 | 16.93 | 258,887 | +0.32(+1.93%) |
Feb 13, 2014 | 16.72 | 16.73 | 16.52 | 16.61 | 386,012 | -0.24(-1.45%) |
Feb 12, 2014 | 17.00 | 17.11 | 16.71 | 16.86 | 218,555 | -0.14(-0.81%) |
Feb 11, 2014 | 16.79 | 17.03 | 16.75 | 17.00 | 295,820 | +0.23(+1.36%) |
Feb 10, 2014 | 16.74 | 16.86 | 16.61 | 16.77 | 427,474 | +0.06(+0.37%) |
Feb 07, 2014 | 16.58 | 16.79 | 16.38 | 16.71 | 383,790 | +0.20(+1.20%) |
Feb 06, 2014 | 16.33 | 16.61 | 16.30 | 16.51 | 385,804 | +0.21(+1.26%) |
Feb 05, 2014 | 16.19 | 16.54 | 16.11 | 16.30 | 445,279 | +0.06(+0.38%) |
Feb 04, 2014 | 16.00 | 16.40 | 15.95 | 16.24 | 755,866 | +0.32(+2.01%) |
Feb 03, 2014 | 16.70 | 16.80 | 15.87 | 15.92 | 1,305,387 | -0.75(-4.52%) |
Jan 31, 2014 | 16.77 | 16.87 | 16.65 | 16.67 | 540,723 | -0.31(-1.84%) |
Jan 30, 2014 | 16.88 | 17.03 | 16.77 | 16.99 | 273,945 | +0.22(+1.32%) |
Jan 29, 2014 | 17.08 | 17.24 | 16.75 | 16.77 | 501,681 | -0.44(-2.57%) |
Jan 28, 2014 | 17.16 | 17.33 | 17.11 | 17.21 | 408,183 | +0.12(+0.71%) |
Jan 27, 2014 | 16.92 | 17.41 | 16.37 | 17.09 | 458,606 | -0.08(-0.49%) |
Jan 24, 2014 | 17.22 | 17.37 | 17.15 | 17.17 | 549,168 | -0.19(-1.10%) |
Jan 23, 2014 | 17.70 | 17.70 | 17.22 | 17.36 | 407,637 | -0.40(-2.27%) |
Jan 22, 2014 | 17.57 | 17.78 | 17.49 | 17.76 | 310,770 | +0.25(+1.44%) |
Jan 21, 2014 | 17.64 | 17.74 | 17.36 | 17.51 | 780,239 | -0.06(-0.35%) |
Jan 17, 2014 | 17.60 | 17.57 | 17.57 | 17.57 | 310,716 | +0.00(+0.00%) |
Jan 16, 2014 | 17.72 | 17.76 | 17.49 | 17.57 | 550,701 | -0.23(-1.28%) |
Jan 15, 2014 | 17.92 | 17.92 | 17.73 | 17.80 | 497,430 | -0.11(-0.64%) |
Jan 14, 2014 | 18.14 | 18.24 | 17.63 | 17.92 | 895,297 | -0.47(-2.57%) |
Jan 13, 2014 | 18.36 | 18.56 | 18.31 | 18.39 | 669,160 | +0.02(+0.08%) |
Jan 10, 2014 | 18.12 | 18.40 | 18.00 | 18.37 | 660,320 | +0.76(+4.33%) |
Jan 09, 2014 | 17.54 | 17.75 | 17.54 | 17.61 | 327,297 | +0.17(+0.96%) |
Jan 08, 2014 | 17.49 | 17.54 | 17.35 | 17.44 | 433,757 | -0.02(-0.13%) |
Jan 07, 2014 | 17.42 | 17.62 | 17.35 | 17.47 | 460,106 | +0.08(+0.48%) |
Jan 06, 2014 | 17.66 | 17.76 | 17.38 | 17.38 | 549,394 | -0.31(-1.77%) |
Jan 03, 2014 | 17.60 | 17.75 | 17.45 | 17.70 | 568,884 | +0.18(+1.04%) |
Jan 02, 2014 | 17.67 | 17.79 | 17.44 | 17.51 | 476,555 | -0.24(-1.33%) |
Dec 31, 2013 | 17.81 | 17.75 | 17.75 | 17.75 | 371,075 | +0.00(+0.00%) |
Dec 30, 2013 | 17.89 | 17.89 | 17.71 | 17.75 | 310,685 | -0.20(-1.10%) |
Dec 27, 2013 | 18.07 | 18.07 | 17.85 | 17.95 | 276,917 | -0.04(-0.21%) |
Dec 26, 2013 | 18.04 | 18.18 | 17.98 | 17.98 | 307,076 | -0.06(-0.34%) |
Dec 24, 2013 | 18.16 | 18.21 | 17.85 | 18.05 | 121,926 | -0.02(-0.13%) |
Dec 23, 2013 | 17.81 | 18.09 | 17.73 | 18.07 | 270,372 | +0.39(+2.19%) |
Dec 20, 2013 | 17.70 | 17.85 | 17.61 | 17.68 | 1,246,854 | +0.05(+0.30%) |
Dec 19, 2013 | 17.71 | 17.80 | 17.62 | 17.63 | 464,670 | -0.17(-0.98%) |
Dec 18, 2013 | 17.59 | 17.83 | 17.44 | 17.80 | 335,904 | +0.22(+1.25%) |
Dec 17, 2013 | 17.78 | 17.78 | 17.44 | 17.58 | 341,209 | -0.17(-0.98%) |
Dec 16, 2013 | 17.59 | 17.91 | 17.45 | 17.76 | 448,503 | +0.23(+1.30%) |
Dec 13, 2013 | 17.70 | 17.70 | 17.38 | 17.53 | 248,797 | -0.10(-0.56%) |
Dec 12, 2013 | 17.42 | 17.67 | 17.39 | 17.63 | 303,609 | +0.17(+1.00%) |
Dec 11, 2013 | 17.91 | 18.01 | 17.45 | 17.45 | 544,648 | -0.49(-2.75%) |
Dec 10, 2013 | 17.92 | 17.99 | 17.80 | 17.95 | 409,008 | -0.04(-0.21%) |
Dec 09, 2013 | 17.86 | 17.98 | 17.83 | 17.98 | 402,943 | +0.12(+0.68%) |
Dec 06, 2013 | 17.64 | 17.89 | 17.53 | 17.86 | 0 | +0.36(+2.04%) |
Dec 05, 2013 | 17.45 | 17.51 | 17.24 | 17.51 | 0 | +0.08(+0.44%) |
Dec 04, 2013 | 17.42 | 17.59 | 17.28 | 17.43 | 0 | -0.03(-0.17%) |
Dec 03, 2013 | 17.70 | 17.80 | 17.37 | 17.46 | 0 | -0.30(-1.71%) |