Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 15.51 | 15.61 | 14.72 | 15.08 | 785,750 | -0.46(-2.95%) |
Feb 27, 2014 | 15.18 | 15.56 | 15.06 | 15.54 | 231,521 | +0.33(+2.17%) |
Feb 26, 2014 | 15.18 | 15.50 | 15.07 | 15.21 | 217,395 | +0.06(+0.42%) |
Feb 25, 2014 | 15.37 | 15.37 | 15.09 | 15.15 | 206,566 | -0.18(-1.20%) |
Feb 24, 2014 | 15.21 | 15.42 | 15.16 | 15.33 | 212,565 | +0.15(+0.97%) |
Feb 21, 2014 | 15.10 | 15.20 | 14.97 | 15.18 | 256,699 | +0.16(+1.04%) |
Feb 20, 2014 | 14.82 | 15.15 | 14.76 | 15.03 | 130,452 | +0.27(+1.80%) |
Feb 19, 2014 | 14.85 | 15.09 | 14.70 | 14.76 | 149,843 | -0.11(-0.74%) |
Feb 18, 2014 | 14.56 | 14.95 | 14.47 | 14.87 | 331,215 | +0.31(+2.14%) |
Feb 14, 2014 | 14.58 | 14.56 | 14.56 | 14.56 | 151,411 | -0.03(-0.19%) |
Feb 13, 2014 | 14.13 | 14.61 | 14.13 | 14.59 | 181,560 | +0.28(+1.99%) |
Feb 12, 2014 | 14.35 | 14.38 | 14.23 | 14.30 | 256,080 | +0.02(+0.13%) |
Feb 11, 2014 | 14.86 | 14.86 | 14.18 | 14.28 | 426,368 | -0.60(-4.01%) |
Feb 10, 2014 | 15.24 | 15.24 | 14.83 | 14.88 | 222,779 | -0.36(-2.35%) |
Feb 07, 2014 | 15.15 | 15.29 | 14.95 | 15.24 | 192,604 | +0.15(+0.97%) |
Feb 06, 2014 | 14.95 | 15.31 | 14.95 | 15.09 | 184,497 | +0.17(+1.17%) |
Feb 05, 2014 | 14.91 | 15.03 | 14.62 | 14.92 | 206,519 | -0.04(-0.25%) |
Feb 04, 2014 | 15.10 | 15.24 | 14.77 | 14.95 | 227,337 | -0.11(-0.73%) |
Feb 03, 2014 | 15.63 | 15.63 | 14.76 | 15.06 | 221,063 | -0.58(-3.70%) |
Jan 31, 2014 | 15.68 | 15.85 | 15.59 | 15.64 | 265,791 | -0.39(-2.46%) |
Jan 30, 2014 | 16.07 | 16.22 | 15.74 | 16.04 | 173,888 | +0.06(+0.40%) |
Jan 29, 2014 | 16.25 | 16.34 | 15.88 | 15.97 | 181,936 | -0.51(-3.12%) |
Jan 28, 2014 | 16.65 | 16.87 | 16.40 | 16.49 | 162,900 | -0.17(-0.99%) |
Jan 27, 2014 | 17.00 | 17.02 | 16.35 | 16.65 | 150,470 | -0.36(-2.10%) |
Jan 24, 2014 | 17.59 | 17.65 | 16.85 | 17.01 | 148,877 | -0.73(-4.14%) |
Jan 23, 2014 | 17.96 | 18.01 | 17.64 | 17.75 | 195,330 | -0.27(-1.48%) |
Jan 22, 2014 | 17.80 | 18.08 | 17.71 | 18.01 | 133,343 | +0.18(+1.03%) |
Jan 21, 2014 | 17.72 | 17.87 | 17.47 | 17.83 | 182,462 | +0.28(+1.57%) |
Jan 17, 2014 | 17.57 | 17.55 | 17.55 | 17.55 | 134,309 | -0.02(-0.10%) |
Jan 16, 2014 | 17.24 | 17.59 | 17.19 | 17.57 | 424,850 | +0.35(+2.03%) |
Jan 15, 2014 | 17.14 | 17.44 | 17.09 | 17.22 | 212,141 | +0.08(+0.48%) |
Jan 14, 2014 | 16.93 | 17.25 | 16.89 | 17.14 | 212,328 | +0.37(+2.19%) |
Jan 13, 2014 | 17.27 | 17.28 | 16.50 | 16.77 | 359,562 | -0.62(-3.59%) |
Jan 10, 2014 | 17.40 | 17.53 | 17.24 | 17.40 | 280,940 | -0.01(-0.05%) |
Jan 09, 2014 | 17.35 | 17.63 | 17.20 | 17.41 | 329,399 | +0.17(+0.96%) |
Jan 08, 2014 | 17.33 | 17.44 | 17.18 | 17.24 | 299,989 | -0.06(-0.37%) |
Jan 07, 2014 | 17.22 | 17.51 | 17.09 | 17.30 | 230,348 | +0.18(+1.07%) |
Jan 06, 2014 | 17.47 | 17.47 | 17.11 | 17.12 | 233,699 | -0.26(-1.48%) |
Jan 03, 2014 | 17.56 | 17.56 | 17.26 | 17.38 | 175,846 | -0.16(-0.89%) |
Jan 02, 2014 | 17.82 | 17.88 | 17.43 | 17.53 | 149,487 | -0.27(-1.50%) |
Dec 31, 2013 | 17.85 | 17.80 | 17.80 | 17.80 | 240,951 | +0.05(+0.26%) |
Dec 30, 2013 | 17.66 | 17.92 | 17.65 | 17.75 | 139,924 | +0.03(+0.16%) |
Dec 27, 2013 | 18.08 | 18.08 | 17.62 | 17.73 | 157,338 | -0.27(-1.48%) |
Dec 26, 2013 | 17.84 | 18.13 | 17.76 | 17.99 | 162,632 | +0.25(+1.40%) |
Dec 24, 2013 | 17.86 | 17.91 | 17.72 | 17.75 | 137,688 | -0.12(-0.67%) |
Dec 23, 2013 | 17.17 | 17.98 | 17.12 | 17.86 | 257,127 | +0.80(+4.68%) |
Dec 20, 2013 | 17.14 | 17.26 | 16.98 | 17.07 | 856,420 | -0.06(-0.38%) |
Dec 19, 2013 | 17.34 | 17.41 | 17.02 | 17.13 | 267,811 | -0.19(-1.11%) |
Dec 18, 2013 | 17.39 | 17.40 | 17.00 | 17.32 | 337,887 | +0.01(+0.05%) |
Dec 17, 2013 | 17.54 | 17.58 | 17.30 | 17.31 | 342,812 | -0.18(-1.05%) |
Dec 16, 2013 | 17.38 | 17.57 | 17.37 | 17.50 | 376,481 | +0.17(+0.95%) |
Dec 13, 2013 | 17.53 | 17.63 | 17.28 | 17.33 | 211,595 | -0.09(-0.53%) |
Dec 12, 2013 | 17.66 | 17.68 | 17.30 | 17.42 | 373,086 | -0.26(-1.45%) |
Dec 11, 2013 | 18.35 | 18.37 | 17.46 | 17.68 | 311,842 | -0.68(-3.70%) |
Dec 10, 2013 | 18.49 | 18.77 | 18.35 | 18.36 | 292,829 | -0.10(-0.55%) |
Dec 09, 2013 | 18.50 | 18.54 | 18.27 | 18.46 | 170,286 | +0.04(+0.20%) |
Dec 06, 2013 | 18.69 | 18.69 | 18.40 | 18.42 | 316,968 | -0.07(-0.40%) |
Dec 05, 2013 | 18.37 | 18.64 | 18.31 | 18.50 | 287,535 | +0.19(+1.05%) |
Dec 04, 2013 | 18.63 | 18.72 | 18.22 | 18.31 | 411,946 | -0.34(-1.82%) |
Dec 03, 2013 | 18.57 | 18.88 | 18.42 | 18.65 | 468,676 | +0.08(+0.44%) |