Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.81 | 18.01 | 17.42 | 17.58 | 533,490 | -0.17(-0.96%) |
Feb 27, 2014 | 17.81 | 18.03 | 17.45 | 17.75 | 627,727 | -0.06(-0.34%) |
Feb 26, 2014 | 17.40 | 18.22 | 17.38 | 17.81 | 959,993 | +0.35(+2.00%) |
Feb 25, 2014 | 17.49 | 17.56 | 17.26 | 17.46 | 513,071 | +0.05(+0.29%) |
Feb 24, 2014 | 17.67 | 17.76 | 17.36 | 17.41 | 784,643 | -0.20(-1.14%) |
Feb 21, 2014 | 17.24 | 17.85 | 17.14 | 17.61 | 1,027,377 | +0.37(+2.15%) |
Feb 20, 2014 | 17.21 | 17.35 | 17.10 | 17.24 | 819,310 | +0.00(+0.00%) |
Feb 19, 2014 | 17.20 | 17.39 | 17.02 | 17.24 | 379,275 | +0.06(+0.35%) |
Feb 18, 2014 | 16.48 | 17.71 | 16.32 | 17.18 | 1,658,696 | +1.20(+7.51%) |
Feb 14, 2014 | 16.08 | 15.98 | 15.98 | 15.98 | 177,000 | -0.17(-1.05%) |
Feb 13, 2014 | 15.64 | 16.64 | 15.52 | 16.15 | 366,498 | +0.37(+2.34%) |
Feb 12, 2014 | 15.84 | 15.99 | 15.63 | 15.78 | 185,785 | -0.07(-0.44%) |
Feb 11, 2014 | 15.71 | 15.92 | 15.40 | 15.85 | 228,149 | +0.17(+1.08%) |
Feb 10, 2014 | 14.93 | 15.74 | 14.93 | 15.68 | 391,410 | +0.48(+3.16%) |
Feb 07, 2014 | 14.89 | 15.35 | 14.67 | 15.20 | 342,775 | +0.32(+2.15%) |
Feb 06, 2014 | 14.74 | 15.24 | 14.65 | 14.88 | 413,607 | +0.18(+1.22%) |
Feb 05, 2014 | 15.49 | 15.49 | 14.39 | 14.70 | 757,120 | -0.85(-5.47%) |
Feb 04, 2014 | 15.50 | 15.82 | 15.48 | 15.55 | 331,426 | +0.16(+1.04%) |
Feb 03, 2014 | 16.01 | 16.23 | 15.37 | 15.39 | 674,878 | -0.62(-3.87%) |
Jan 31, 2014 | 15.84 | 16.18 | 15.65 | 16.01 | 1,422,860 | -0.09(-0.56%) |
Jan 30, 2014 | 15.80 | 16.21 | 15.72 | 16.10 | 393,465 | +0.38(+2.42%) |
Jan 29, 2014 | 15.08 | 15.90 | 14.89 | 15.72 | 821,832 | +0.62(+4.11%) |
Jan 28, 2014 | 15.32 | 15.57 | 14.59 | 15.10 | 911,019 | -0.25(-1.63%) |
Jan 27, 2014 | 16.17 | 16.29 | 14.97 | 15.35 | 900,924 | -0.87(-5.36%) |
Jan 24, 2014 | 16.88 | 16.88 | 16.05 | 16.22 | 653,561 | -0.75(-4.42%) |
Jan 23, 2014 | 16.79 | 17.01 | 16.56 | 16.97 | 463,069 | +0.18(+1.07%) |
Jan 22, 2014 | 16.85 | 16.89 | 16.50 | 16.79 | 316,172 | +0.03(+0.18%) |
Jan 21, 2014 | 17.12 | 17.28 | 16.38 | 16.76 | 591,637 | -0.33(-1.93%) |
Jan 17, 2014 | 16.94 | 17.09 | 17.09 | 17.09 | 390,700 | +0.21(+1.24%) |
Jan 16, 2014 | 16.90 | 17.37 | 16.72 | 16.88 | 437,422 | -0.02(-0.12%) |
Jan 15, 2014 | 16.89 | 16.90 | 16.70 | 16.90 | 306,756 | +0.01(+0.06%) |
Jan 14, 2014 | 16.77 | 17.05 | 16.64 | 16.89 | 770,868 | +0.19(+1.14%) |
Jan 13, 2014 | 16.91 | 17.19 | 16.39 | 16.70 | 1,637,902 | -0.01(-0.06%) |
Jan 10, 2014 | 16.14 | 16.79 | 15.61 | 16.71 | 982,806 | +0.72(+4.50%) |
Jan 09, 2014 | 16.36 | 16.84 | 15.62 | 15.99 | 1,042,196 | -0.28(-1.72%) |
Jan 08, 2014 | 15.79 | 16.47 | 15.65 | 16.27 | 1,224,212 | +0.48(+3.04%) |
Jan 07, 2014 | 15.57 | 16.03 | 15.12 | 15.79 | 1,236,960 | +0.44(+2.87%) |
Jan 06, 2014 | 14.50 | 15.65 | 14.38 | 15.35 | 1,994,042 | +1.09(+7.64%) |
Jan 03, 2014 | 14.70 | 14.96 | 14.23 | 14.26 | 468,806 | -0.36(-2.46%) |
Jan 02, 2014 | 14.77 | 14.85 | 14.39 | 14.62 | 405,660 | -0.25(-1.68%) |
Dec 31, 2013 | 14.58 | 14.87 | 14.87 | 14.87 | 477,700 | +0.32(+2.20%) |
Dec 30, 2013 | 14.70 | 14.87 | 14.49 | 14.55 | 361,229 | -0.14(-0.95%) |
Dec 27, 2013 | 14.91 | 15.00 | 14.56 | 14.69 | 188,873 | -0.17(-1.14%) |
Dec 26, 2013 | 15.02 | 15.13 | 14.59 | 14.86 | 273,097 | -0.09(-0.60%) |
Dec 24, 2013 | 15.00 | 15.14 | 14.76 | 14.95 | 265,594 | -0.05(-0.33%) |
Dec 23, 2013 | 14.70 | 15.02 | 14.63 | 15.00 | 401,064 | +0.33(+2.25%) |
Dec 20, 2013 | 14.21 | 14.85 | 14.21 | 14.67 | 633,412 | +0.46(+3.24%) |
Dec 19, 2013 | 14.19 | 14.37 | 14.19 | 14.21 | 262,424 | -0.04(-0.28%) |
Dec 18, 2013 | 14.30 | 14.54 | 14.06 | 14.25 | 613,137 | -0.01(-0.07%) |
Dec 17, 2013 | 14.90 | 14.90 | 14.25 | 14.26 | 2,924,380 | -1.06(-6.92%) |
Dec 16, 2013 | 15.63 | 15.73 | 14.70 | 15.32 | 445,317 | -0.34(-2.17%) |
Dec 13, 2013 | 15.59 | 15.86 | 15.47 | 15.66 | 672,640 | +0.05(+0.32%) |
Dec 12, 2013 | 15.91 | 15.93 | 15.41 | 15.61 | 523,235 | -0.24(-1.51%) |
Dec 11, 2013 | 16.10 | 16.30 | 15.70 | 15.85 | 373,969 | -0.09(-0.56%) |
Dec 10, 2013 | 16.08 | 16.14 | 15.61 | 15.94 | 581,132 | -0.12(-0.75%) |
Dec 09, 2013 | 15.47 | 16.30 | 15.47 | 16.06 | 998,935 | +0.64(+4.15%) |
Dec 06, 2013 | 16.02 | 16.10 | 14.85 | 15.42 | 0 | -0.41(-2.59%) |
Dec 05, 2013 | 15.38 | 16.10 | 15.35 | 15.83 | 0 | +0.49(+3.19%) |
Dec 04, 2013 | 15.36 | 15.57 | 15.16 | 15.34 | 0 | -0.03(-0.20%) |
Dec 03, 2013 | 15.32 | 15.57 | 15.10 | 15.37 | 0 | +0.05(+0.33%) |