Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.20 | 17.20 | 16.63 | 16.82 | 307,389 | -0.31(-1.81%) |
Feb 27, 2014 | 17.08 | 17.27 | 17.00 | 17.13 | 414,824 | +0.07(+0.41%) |
Feb 26, 2014 | 16.97 | 17.22 | 16.82 | 17.06 | 229,383 | +0.07(+0.41%) |
Feb 25, 2014 | 17.05 | 17.49 | 16.82 | 16.99 | 470,124 | +0.20(+1.19%) |
Feb 24, 2014 | 16.50 | 17.18 | 16.16 | 16.79 | 434,117 | +0.63(+3.90%) |
Feb 21, 2014 | 16.13 | 16.33 | 15.83 | 16.16 | 238,888 | +0.04(+0.25%) |
Feb 20, 2014 | 15.95 | 16.18 | 15.79 | 16.12 | 392,010 | +0.20(+1.26%) |
Feb 19, 2014 | 16.58 | 16.80 | 15.79 | 15.92 | 558,244 | -0.65(-3.92%) |
Feb 18, 2014 | 16.15 | 16.59 | 16.15 | 16.57 | 254,048 | +0.38(+2.35%) |
Feb 14, 2014 | 16.18 | 16.19 | 16.19 | 16.19 | 300,200 | -0.01(-0.06%) |
Feb 13, 2014 | 16.21 | 16.43 | 15.88 | 16.20 | 427,185 | -0.41(-2.47%) |
Feb 12, 2014 | 16.04 | 16.99 | 16.01 | 16.61 | 1,025,632 | +0.83(+5.26%) |
Feb 11, 2014 | 16.85 | 16.85 | 15.32 | 15.78 | 992,870 | -0.57(-3.49%) |
Feb 10, 2014 | 15.87 | 16.45 | 15.74 | 16.35 | 403,063 | +0.31(+1.93%) |
Feb 07, 2014 | 15.84 | 16.07 | 15.77 | 16.04 | 194,509 | +0.25(+1.58%) |
Feb 06, 2014 | 16.25 | 16.35 | 15.53 | 15.79 | 288,986 | -0.35(-2.17%) |
Feb 05, 2014 | 16.02 | 16.51 | 15.95 | 16.14 | 311,224 | +0.02(+0.12%) |
Feb 04, 2014 | 16.13 | 16.23 | 15.92 | 16.12 | 270,147 | +0.01(+0.06%) |
Feb 03, 2014 | 15.97 | 16.37 | 15.90 | 16.11 | 438,782 | +0.09(+0.56%) |
Jan 31, 2014 | 15.94 | 16.09 | 15.64 | 16.02 | 298,828 | -0.11(-0.68%) |
Jan 30, 2014 | 15.83 | 16.17 | 15.75 | 16.13 | 262,102 | +0.40(+2.54%) |
Jan 29, 2014 | 16.16 | 16.22 | 15.62 | 15.73 | 317,752 | -0.60(-3.67%) |
Jan 28, 2014 | 16.02 | 16.42 | 15.90 | 16.33 | 419,027 | +0.19(+1.18%) |
Jan 27, 2014 | 16.09 | 16.29 | 15.57 | 16.14 | 608,620 | +0.16(+1.00%) |
Jan 24, 2014 | 16.51 | 16.55 | 15.92 | 15.98 | 469,031 | -0.65(-3.91%) |
Jan 23, 2014 | 16.48 | 16.64 | 16.14 | 16.63 | 430,743 | +0.15(+0.91%) |
Jan 22, 2014 | 15.99 | 16.52 | 15.67 | 16.48 | 635,106 | +0.42(+2.62%) |
Jan 21, 2014 | 16.23 | 16.38 | 15.98 | 16.06 | 474,227 | -0.38(-2.31%) |
Jan 17, 2014 | 16.53 | 16.44 | 16.44 | 16.44 | 552,500 | -0.18(-1.08%) |
Jan 16, 2014 | 17.31 | 18.09 | 16.38 | 16.62 | 1,255,816 | -0.44(-2.58%) |
Jan 15, 2014 | 16.35 | 17.30 | 16.42 | 17.06 | 1,276,112 | +0.71(+4.34%) |
Jan 14, 2014 | 15.04 | 16.60 | 14.79 | 16.35 | 1,805,955 | +1.42(+9.51%) |
Jan 13, 2014 | 15.46 | 15.55 | 14.77 | 14.93 | 290,414 | -0.35(-2.29%) |
Jan 10, 2014 | 15.61 | 15.61 | 14.64 | 15.28 | 497,157 | -0.33(-2.11%) |
Jan 09, 2014 | 15.69 | 15.78 | 15.44 | 15.61 | 623,129 | +0.22(+1.43%) |
Jan 08, 2014 | 15.40 | 15.59 | 15.22 | 15.39 | 226,332 | -0.01(-0.06%) |
Jan 07, 2014 | 15.31 | 15.73 | 15.25 | 15.40 | 545,693 | -0.15(-0.96%) |
Jan 06, 2014 | 15.17 | 15.84 | 15.03 | 15.55 | 517,664 | +0.40(+2.64%) |
Jan 03, 2014 | 15.25 | 15.36 | 15.05 | 15.15 | 208,361 | +0.01(+0.07%) |
Jan 02, 2014 | 15.07 | 15.21 | 14.80 | 15.14 | 502,438 | +0.01(+0.07%) |
Dec 31, 2013 | 14.98 | 15.13 | 15.13 | 15.13 | 233,000 | +0.13(+0.87%) |
Dec 30, 2013 | 14.78 | 15.04 | 14.59 | 15.00 | 144,649 | +0.08(+0.54%) |
Dec 27, 2013 | 14.63 | 14.93 | 14.54 | 14.92 | 177,202 | +0.24(+1.63%) |
Dec 26, 2013 | 15.22 | 15.29 | 14.64 | 14.68 | 160,306 | -0.31(-2.07%) |
Dec 24, 2013 | 14.80 | 15.06 | 14.77 | 14.99 | 87,685 | +0.16(+1.08%) |
Dec 23, 2013 | 15.00 | 15.10 | 14.77 | 14.83 | 247,248 | -0.12(-0.80%) |
Dec 20, 2013 | 14.83 | 15.29 | 14.70 | 14.95 | 487,504 | +0.19(+1.29%) |
Dec 19, 2013 | 14.49 | 15.17 | 14.39 | 14.76 | 726,937 | +0.38(+2.64%) |
Dec 18, 2013 | 14.35 | 14.49 | 14.05 | 14.38 | 380,962 | +0.13(+0.91%) |
Dec 17, 2013 | 13.95 | 14.39 | 13.76 | 14.25 | 330,217 | +0.43(+3.11%) |
Dec 16, 2013 | 13.82 | 13.88 | 13.70 | 13.82 | 142,942 | +0.10(+0.73%) |
Dec 13, 2013 | 13.64 | 13.79 | 13.54 | 13.72 | 240,943 | +0.17(+1.25%) |
Dec 12, 2013 | 13.75 | 13.85 | 13.52 | 13.55 | 228,085 | -0.22(-1.60%) |
Dec 11, 2013 | 13.66 | 13.99 | 13.37 | 13.77 | 533,431 | +0.20(+1.47%) |
Dec 10, 2013 | 13.66 | 13.74 | 13.48 | 13.57 | 209,907 | -0.04(-0.29%) |
Dec 09, 2013 | 13.50 | 13.71 | 13.38 | 13.61 | 196,253 | +0.16(+1.19%) |
Dec 06, 2013 | 13.43 | 13.59 | 13.20 | 13.45 | 0 | +0.12(+0.90%) |
Dec 05, 2013 | 13.38 | 13.46 | 13.17 | 13.33 | 0 | -0.02(-0.15%) |
Dec 04, 2013 | 13.00 | 13.47 | 12.94 | 13.35 | 0 | +0.33(+2.53%) |
Dec 03, 2013 | 13.13 | 13.34 | 12.85 | 13.02 | 0 | -0.10(-0.76%) |