Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.33 | 17.36 | 17.25 | 17.26 | 135,673 | +0.04(+0.26%) |
Feb 27, 2014 | 17.07 | 17.22 | 17.07 | 17.22 | 15,276 | +0.11(+0.63%) |
Feb 26, 2014 | 17.23 | 17.23 | 17.11 | 17.11 | 23,954 | -0.06(-0.35%) |
Feb 25, 2014 | 17.30 | 17.30 | 17.17 | 17.17 | 18,726 | -0.13(-0.75%) |
Feb 24, 2014 | 17.25 | 17.38 | 17.20 | 17.30 | 215,278 | +0.10(+0.59%) |
Feb 21, 2014 | 17.20 | 17.24 | 17.20 | 17.20 | 41,744 | +0.09(+0.52%) |
Feb 20, 2014 | 17.04 | 17.11 | 16.97 | 17.11 | 20,856 | -0.02(-0.11%) |
Feb 19, 2014 | 17.12 | 17.20 | 17.11 | 17.13 | 79,545 | -0.04(-0.22%) |
Feb 18, 2014 | 17.15 | 17.18 | 17.14 | 17.17 | 64,156 | +0.11(+0.63%) |
Feb 14, 2014 | 17.05 | 17.06 | 17.06 | 17.06 | 45,524 | +0.05(+0.30%) |
Feb 13, 2014 | 16.91 | 17.01 | 16.89 | 17.01 | 335,831 | +0.09(+0.53%) |
Feb 12, 2014 | 16.95 | 16.97 | 16.89 | 16.92 | 43,119 | +0.00(+0.00%) |
Feb 11, 2014 | 16.69 | 16.92 | 16.69 | 16.92 | 124,752 | +0.30(+1.83%) |
Feb 10, 2014 | 16.52 | 16.64 | 16.52 | 16.61 | 25,991 | -0.03(-0.15%) |
Feb 07, 2014 | 16.56 | 16.64 | 16.56 | 16.64 | 20,793 | +0.13(+0.77%) |
Feb 06, 2014 | 16.36 | 16.53 | 16.36 | 16.51 | 504,805 | +0.29(+1.76%) |
Feb 05, 2014 | 16.18 | 16.25 | 16.14 | 16.23 | 142,752 | -0.02(-0.10%) |
Feb 04, 2014 | 16.19 | 16.24 | 16.16 | 16.24 | 89,915 | +0.22(+1.37%) |
Feb 03, 2014 | 16.18 | 16.18 | 16.02 | 16.02 | 94,122 | -0.30(-1.87%) |
Jan 31, 2014 | 16.21 | 16.35 | 16.21 | 16.33 | 44,159 | -0.14(-0.84%) |
Jan 30, 2014 | 16.39 | 16.47 | 16.39 | 16.47 | 35,914 | +0.07(+0.41%) |
Jan 29, 2014 | 16.41 | 16.45 | 16.35 | 16.40 | 35,923 | -0.20(-1.19%) |
Jan 28, 2014 | 16.57 | 16.60 | 16.51 | 16.59 | 40,359 | +0.06(+0.35%) |
Jan 27, 2014 | 16.47 | 16.59 | 16.43 | 16.54 | 26,724 | -0.03(-0.17%) |
Jan 24, 2014 | 16.80 | 16.80 | 16.57 | 16.57 | 59,435 | -0.38(-2.22%) |
Jan 23, 2014 | 16.93 | 16.95 | 16.89 | 16.94 | 102,610 | -0.13(-0.79%) |
Jan 22, 2014 | 17.06 | 17.12 | 17.06 | 17.08 | 55,633 | +0.00(+0.00%) |
Jan 21, 2014 | 17.08 | 17.08 | 17.00 | 17.08 | 119,331 | +0.08(+0.49%) |
Jan 17, 2014 | 17.04 | 16.99 | 16.99 | 16.99 | 91,837 | -0.08(-0.48%) |
Jan 16, 2014 | 17.08 | 17.08 | 17.03 | 17.08 | 56,496 | -0.04(-0.21%) |
Jan 15, 2014 | 17.04 | 17.11 | 16.97 | 17.11 | 54,464 | +0.07(+0.43%) |
Jan 14, 2014 | 16.98 | 17.05 | 16.98 | 17.04 | 7,236 | +0.06(+0.37%) |
Jan 13, 2014 | 17.03 | 17.04 | 16.98 | 16.98 | 30,607 | -0.11(-0.63%) |
Jan 10, 2014 | 17.03 | 17.09 | 17.01 | 17.08 | 83,260 | +0.17(+1.01%) |
Jan 09, 2014 | 16.83 | 16.92 | 16.83 | 16.91 | 16,261 | -0.01(-0.08%) |
Jan 08, 2014 | 16.97 | 16.98 | 16.92 | 16.92 | 49,245 | -0.03(-0.15%) |
Jan 07, 2014 | 16.98 | 16.99 | 16.94 | 16.95 | 104,502 | +0.00(+0.00%) |
Jan 06, 2014 | 16.99 | 16.99 | 16.94 | 16.95 | 31,621 | +0.01(+0.07%) |
Jan 03, 2014 | 16.98 | 17.00 | 16.94 | 16.94 | 42,865 | +0.06(+0.38%) |
Jan 02, 2014 | 17.13 | 17.13 | 16.87 | 16.87 | 66,463 | -0.42(-2.40%) |
Dec 31, 2013 | 17.22 | 17.29 | 17.29 | 17.29 | 102,549 | +0.07(+0.42%) |
Dec 30, 2013 | 17.19 | 17.24 | 17.18 | 17.22 | 96,553 | +0.12(+0.72%) |
Dec 27, 2013 | 17.27 | 17.27 | 17.08 | 17.09 | 26,758 | +0.06(+0.37%) |
Dec 26, 2013 | 17.04 | 17.04 | 17.02 | 17.03 | 11,039 | +0.01(+0.04%) |
Dec 24, 2013 | 16.99 | 17.04 | 16.99 | 17.02 | 59,570 | +0.07(+0.39%) |
Dec 23, 2013 | 16.95 | 17.00 | 16.91 | 16.96 | 26,681 | +0.09(+0.54%) |
Dec 20, 2013 | 16.83 | 16.89 | 16.83 | 16.87 | 83,587 | +0.09(+0.53%) |
Dec 19, 2013 | 16.71 | 16.78 | 16.67 | 16.78 | 116,848 | +0.03(+0.19%) |
Dec 18, 2013 | 16.66 | 16.78 | 16.61 | 16.75 | 14,674 | +0.14(+0.84%) |
Dec 17, 2013 | 16.56 | 16.61 | 16.56 | 16.61 | 16,725 | -0.08(-0.45%) |
Dec 16, 2013 | 16.63 | 16.68 | 16.63 | 16.68 | 6,364 | +0.16(+0.95%) |
Dec 13, 2013 | 16.56 | 16.56 | 16.46 | 16.52 | 53,966 | -0.03(-0.15%) |
Dec 12, 2013 | 16.59 | 16.59 | 16.51 | 16.55 | 25,423 | -0.10(-0.61%) |
Dec 11, 2013 | 16.74 | 16.74 | 16.63 | 16.65 | 12,272 | -0.15(-0.90%) |
Dec 10, 2013 | 16.82 | 16.84 | 16.75 | 16.80 | 27,194 | -0.06(-0.37%) |
Dec 09, 2013 | 16.87 | 16.90 | 16.82 | 16.87 | 16,579 | -0.01(-0.08%) |
Dec 06, 2013 | 16.82 | 16.89 | 16.81 | 16.88 | 103,749 | +0.19(+1.13%) |
Dec 05, 2013 | 16.72 | 16.75 | 16.68 | 16.69 | 53,756 | -0.04(-0.23%) |
Dec 04, 2013 | 16.69 | 16.77 | 16.68 | 16.73 | 10,908 | -0.06(-0.38%) |
Dec 03, 2013 | 17.20 | 17.20 | 16.79 | 16.79 | 39,993 | -0.18(-1.08%) |