Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.81 | 17.84 | 17.55 | 17.58 | 1,274,126 | -0.20(-1.15%) |
Feb 27, 2014 | 17.57 | 17.82 | 17.57 | 17.79 | 330,598 | +0.31(+1.78%) |
Feb 26, 2014 | 17.59 | 17.61 | 17.44 | 17.48 | 239,938 | -0.04(-0.22%) |
Feb 25, 2014 | 17.72 | 17.72 | 17.48 | 17.51 | 416,660 | -0.22(-1.24%) |
Feb 24, 2014 | 17.71 | 17.86 | 17.71 | 17.73 | 284,805 | +0.01(+0.04%) |
Feb 21, 2014 | 17.63 | 17.77 | 17.60 | 17.73 | 239,535 | +0.11(+0.60%) |
Feb 20, 2014 | 17.53 | 17.64 | 17.44 | 17.62 | 355,482 | +0.09(+0.52%) |
Feb 19, 2014 | 17.58 | 17.67 | 17.47 | 17.53 | 325,360 | -0.07(-0.39%) |
Feb 18, 2014 | 17.73 | 17.75 | 17.59 | 17.60 | 865,881 | -0.11(-0.60%) |
Feb 14, 2014 | 17.47 | 17.70 | 17.70 | 17.70 | 1,255,578 | +0.29(+1.65%) |
Feb 13, 2014 | 17.18 | 17.43 | 17.14 | 17.42 | 367,546 | -0.01(-0.04%) |
Feb 12, 2014 | 17.48 | 17.58 | 17.35 | 17.42 | 303,662 | +0.01(+0.04%) |
Feb 11, 2014 | 17.20 | 17.45 | 17.18 | 17.42 | 445,304 | +0.37(+2.15%) |
Feb 10, 2014 | 17.17 | 17.17 | 16.97 | 17.05 | 268,014 | -0.15(-0.85%) |
Feb 07, 2014 | 17.23 | 17.28 | 17.11 | 17.20 | 271,856 | +0.10(+0.58%) |
Feb 06, 2014 | 16.89 | 17.14 | 16.89 | 17.10 | 392,705 | +0.28(+1.66%) |
Feb 05, 2014 | 16.79 | 16.90 | 16.68 | 16.82 | 315,940 | -0.08(-0.45%) |
Feb 04, 2014 | 16.75 | 16.93 | 16.75 | 16.89 | 640,839 | +0.35(+2.11%) |
Feb 03, 2014 | 16.95 | 16.95 | 16.50 | 16.54 | 708,780 | -0.45(-2.63%) |
Jan 31, 2014 | 16.85 | 17.06 | 16.74 | 16.99 | 431,818 | +0.01(+0.04%) |
Jan 30, 2014 | 17.04 | 17.08 | 16.92 | 16.98 | 268,635 | +0.18(+1.08%) |
Jan 29, 2014 | 16.98 | 17.01 | 16.76 | 16.80 | 448,276 | -0.30(-1.73%) |
Jan 28, 2014 | 17.07 | 17.15 | 17.03 | 17.10 | 373,335 | +0.15(+0.88%) |
Jan 27, 2014 | 17.17 | 17.17 | 16.89 | 16.95 | 1,296,835 | -0.19(-1.13%) |
Jan 24, 2014 | 17.51 | 17.56 | 17.14 | 17.14 | 969,325 | -0.57(-3.21%) |
Jan 23, 2014 | 17.96 | 17.96 | 17.61 | 17.71 | 434,670 | -0.39(-2.14%) |
Jan 22, 2014 | 17.98 | 18.11 | 17.92 | 18.10 | 676,471 | +0.21(+1.19%) |
Jan 21, 2014 | 17.98 | 18.01 | 17.79 | 17.89 | 365,536 | -0.02(-0.13%) |
Jan 17, 2014 | 18.02 | 17.91 | 17.91 | 17.91 | 379,970 | -0.11(-0.59%) |
Jan 16, 2014 | 18.08 | 18.12 | 17.96 | 18.02 | 385,470 | -0.07(-0.38%) |
Jan 15, 2014 | 18.08 | 18.12 | 18.05 | 18.08 | 247,520 | +0.00(+0.00%) |
Jan 14, 2014 | 18.02 | 18.11 | 17.90 | 18.08 | 342,821 | +0.20(+1.15%) |
Jan 13, 2014 | 18.11 | 18.11 | 17.83 | 17.88 | 350,874 | -0.17(-0.97%) |
Jan 10, 2014 | 17.88 | 18.09 | 17.88 | 18.05 | 254,640 | +0.28(+1.58%) |
Jan 09, 2014 | 17.87 | 17.87 | 17.67 | 17.77 | 685,797 | -0.11(-0.59%) |
Jan 08, 2014 | 17.95 | 17.98 | 17.83 | 17.88 | 390,740 | -0.05(-0.30%) |
Jan 07, 2014 | 17.95 | 18.00 | 17.86 | 17.93 | 230,389 | +0.08(+0.42%) |
Jan 06, 2014 | 17.99 | 18.01 | 17.85 | 17.86 | 399,184 | -0.16(-0.88%) |
Jan 03, 2014 | 18.15 | 18.15 | 17.96 | 18.02 | 411,257 | -0.02(-0.13%) |
Jan 02, 2014 | 18.42 | 18.42 | 18.04 | 18.04 | 652,411 | -0.61(-3.29%) |
Dec 31, 2013 | 18.55 | 18.65 | 18.65 | 18.65 | 909,502 | +0.16(+0.86%) |
Dec 30, 2013 | 18.47 | 18.54 | 18.45 | 18.49 | 792,722 | +0.05(+0.29%) |
Dec 27, 2013 | 18.34 | 18.44 | 18.32 | 18.44 | 670,119 | +0.20(+1.08%) |
Dec 26, 2013 | 18.27 | 18.29 | 18.22 | 18.24 | 663,434 | -0.11(-0.58%) |
Dec 24, 2013 | 18.27 | 18.36 | 18.27 | 18.35 | 289,649 | +0.12(+0.67%) |
Dec 23, 2013 | 18.20 | 18.30 | 18.06 | 18.23 | 962,748 | +0.23(+1.26%) |
Dec 20, 2013 | 18.19 | 18.27 | 17.99 | 18.00 | 2,075,055 | -0.18(-1.02%) |
Dec 19, 2013 | 18.19 | 18.24 | 18.03 | 18.19 | 774,893 | -0.29(-1.56%) |
Dec 18, 2013 | 18.19 | 18.63 | 18.02 | 18.47 | 755,397 | +0.31(+1.71%) |
Dec 17, 2013 | 18.25 | 18.25 | 18.14 | 18.16 | 392,582 | -0.11(-0.61%) |
Dec 16, 2013 | 18.24 | 18.38 | 18.24 | 18.27 | 353,113 | +0.08(+0.45%) |
Dec 13, 2013 | 18.20 | 18.20 | 18.10 | 18.19 | 186,873 | +0.07(+0.37%) |
Dec 12, 2013 | 18.23 | 18.23 | 18.07 | 18.13 | 354,397 | -0.16(-0.89%) |
Dec 11, 2013 | 18.57 | 18.57 | 18.24 | 18.29 | 354,773 | -0.36(-1.94%) |
Dec 10, 2013 | 18.64 | 18.67 | 18.59 | 18.65 | 231,782 | +0.01(+0.04%) |
Dec 09, 2013 | 18.70 | 18.75 | 18.64 | 18.64 | 284,419 | +0.01(+0.08%) |
Dec 06, 2013 | 18.48 | 18.67 | 18.47 | 18.63 | 1,124,804 | +0.41(+2.27%) |
Dec 05, 2013 | 18.27 | 18.35 | 18.21 | 18.21 | 184,027 | -0.07(-0.36%) |
Dec 04, 2013 | 18.23 | 18.33 | 18.13 | 18.28 | 270,961 | -0.04(-0.20%) |
Dec 03, 2013 | 18.38 | 18.41 | 18.19 | 18.32 | 596,003 | -0.06(-0.32%) |