Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.24 | 17.39 | 17.24 | 17.33 | 0 | +0.11(+0.64%) |
Feb 27, 2014 | 16.94 | 17.22 | 16.94 | 17.22 | 5,696 | +0.13(+0.76%) |
Feb 26, 2014 | 16.96 | 17.13 | 16.96 | 17.09 | 19,889 | -0.02(-0.12%) |
Feb 25, 2014 | 16.96 | 17.19 | 16.96 | 17.11 | 23,303 | +0.13(+0.77%) |
Feb 24, 2014 | 16.85 | 16.98 | 16.85 | 16.98 | 18,638 | +0.12(+0.71%) |
Feb 21, 2014 | 16.74 | 16.94 | 16.74 | 16.86 | 0 | +0.22(+1.32%) |
Feb 20, 2014 | 16.62 | 16.66 | 16.48 | 16.64 | 16,909 | -0.12(-0.72%) |
Feb 19, 2014 | 16.63 | 16.86 | 16.63 | 16.76 | 24,658 | +0.13(+0.78%) |
Feb 18, 2014 | 16.35 | 16.63 | 16.35 | 16.63 | 17,619 | +0.27(+1.65%) |
Feb 14, 2014 | 16.36 | 16.36 | 16.36 | 0 | -0.03(-0.18%) | |
Feb 13, 2014 | 16.27 | 16.40 | 16.16 | 16.39 | 23,401 | -0.11(-0.67%) |
Feb 12, 2014 | 16.50 | 16.52 | 16.50 | 16.50 | 14,283 | -0.16(-0.96%) |
Feb 11, 2014 | 16.43 | 16.70 | 16.43 | 16.66 | 14,512 | +0.17(+1.03%) |
Feb 10, 2014 | 16.46 | 16.54 | 16.45 | 16.49 | 20,340 | +0.08(+0.49%) |
Feb 07, 2014 | 16.32 | 16.41 | 16.24 | 16.41 | 0 | +0.30(+1.86%) |
Feb 06, 2014 | 16.06 | 16.20 | 16.00 | 16.11 | 10,445 | -0.17(-1.04%) |
Feb 05, 2014 | 16.18 | 16.28 | 16.05 | 16.28 | 21,954 | -0.06(-0.37%) |
Feb 04, 2014 | 16.42 | 16.42 | 16.19 | 16.34 | 36,778 | +0.23(+1.43%) |
Feb 03, 2014 | 16.42 | 16.42 | 16.08 | 16.11 | 18,764 | -0.50(-3.01%) |
Jan 31, 2014 | 16.54 | 16.74 | 16.54 | 16.61 | 0 | +0.06(+0.36%) |
Jan 30, 2014 | 16.35 | 16.56 | 16.35 | 16.55 | 236,688 | -0.02(-0.12%) |
Jan 29, 2014 | 16.55 | 16.69 | 16.54 | 16.57 | 156,848 | -0.22(-1.31%) |
Jan 28, 2014 | 16.87 | 16.87 | 16.70 | 16.79 | 29,311 | +0.18(+1.08%) |
Jan 27, 2014 | 16.58 | 16.71 | 16.54 | 16.61 | 14,937 | -0.33(-1.95%) |
Jan 24, 2014 | 17.01 | 17.29 | 16.91 | 16.94 | 0 | -1.14(-6.31%) |
Jan 23, 2014 | 18.20 | 18.20 | 18.03 | 18.08 | 46,097 | -0.47(-2.53%) |
Jan 22, 2014 | 18.44 | 18.55 | 18.43 | 18.55 | 14,884 | +0.04(+0.22%) |
Jan 21, 2014 | 18.35 | 18.53 | 18.35 | 18.51 | 15,778 | -0.06(-0.32%) |
Jan 17, 2014 | 18.57 | 18.57 | 18.57 | 0 | +0.06(+0.32%) | |
Jan 16, 2014 | 18.41 | 18.51 | 18.41 | 18.51 | 13,976 | -0.18(-0.96%) |
Jan 15, 2014 | 18.59 | 18.69 | 18.59 | 18.69 | 11,614 | -0.14(-0.74%) |
Jan 14, 2014 | 18.96 | 18.96 | 18.68 | 18.83 | 9,125 | -0.25(-1.28%) |
Jan 13, 2014 | 19.17 | 19.20 | 19.04 | 19.07 | 13,776 | -0.18(-0.91%) |
Jan 10, 2014 | 19.13 | 19.37 | 19.10 | 19.25 | 6,241 | +0.35(+1.85%) |
Jan 09, 2014 | 18.84 | 18.95 | 18.84 | 18.90 | 12,841 | +0.09(+0.48%) |
Jan 08, 2014 | 18.81 | 18.83 | 18.81 | 18.81 | 8,668 | +0.24(+1.29%) |
Jan 07, 2014 | 18.50 | 18.57 | 18.47 | 18.57 | 14,730 | +0.31(+1.70%) |
Jan 06, 2014 | 18.48 | 18.48 | 18.14 | 18.26 | 14,189 | +0.00(+0.00%) |
Jan 03, 2014 | 18.19 | 18.43 | 18.19 | 18.26 | 0 | +0.06(+0.33%) |
Jan 02, 2014 | 18.41 | 18.41 | 18.20 | 18.20 | 10,223 | -0.20(-1.06%) |
Dec 31, 2013 | 18.39 | 18.39 | 18.39 | 0 | +0.09(+0.52%) | |
Dec 30, 2013 | 18.13 | 18.44 | 18.13 | 18.30 | 5,897 | -0.15(-0.81%) |
Dec 27, 2013 | 18.44 | 18.49 | 18.44 | 18.45 | 0 | +0.19(+1.04%) |
Dec 26, 2013 | 18.43 | 18.43 | 18.23 | 18.26 | 11,413 | +0.11(+0.61%) |
Dec 24, 2013 | 18.14 | 18.15 | 17.97 | 18.15 | 5,025 | -0.15(-0.82%) |
Dec 23, 2013 | 18.20 | 18.40 | 18.20 | 18.30 | 18,636 | +0.15(+0.83%) |
Dec 20, 2013 | 18.12 | 18.20 | 18.12 | 18.15 | 0 | +0.09(+0.50%) |
Dec 19, 2013 | 18.17 | 18.17 | 17.98 | 18.06 | 9,548 | -0.06(-0.33%) |
Dec 18, 2013 | 18.01 | 18.21 | 18.01 | 18.12 | 15,044 | +0.16(+0.89%) |
Dec 17, 2013 | 17.81 | 18.03 | 17.81 | 17.96 | 17,562 | +0.11(+0.62%) |
Dec 16, 2013 | 17.74 | 17.97 | 17.74 | 17.85 | 57,818 | -0.08(-0.45%) |
Dec 13, 2013 | 17.92 | 18.01 | 17.92 | 17.93 | 0 | -0.06(-0.33%) |
Dec 12, 2013 | 18.00 | 18.07 | 17.97 | 17.99 | 10,033 | -0.26(-1.42%) |
Dec 11, 2013 | 18.35 | 18.35 | 18.16 | 18.25 | 7,632 | -0.12(-0.65%) |
Dec 10, 2013 | 18.09 | 18.40 | 18.04 | 18.37 | 23,978 | +0.25(+1.38%) |
Dec 09, 2013 | 18.10 | 18.13 | 18.08 | 18.12 | 9,062 | +0.06(+0.33%) |
Dec 06, 2013 | 18.13 | 18.14 | 18.02 | 18.06 | 16,295 | -0.06(-0.33%) |
Dec 05, 2013 | 18.14 | 18.17 | 18.07 | 18.12 | 25,598 | -0.32(-1.74%) |
Dec 04, 2013 | 18.38 | 18.50 | 18.35 | 18.44 | 6,091 | -0.25(-1.34%) |
Dec 03, 2013 | 18.49 | 18.76 | 18.49 | 18.69 | 7,818 | +0.16(+0.86%) |