Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 20.93 | 21.01 | 19.93 | 20.07 | 516,545 | -0.97(-4.61%) |
Feb 27, 2014 | 20.88 | 21.15 | 20.57 | 21.04 | 274,774 | +0.15(+0.72%) |
Feb 26, 2014 | 21.16 | 21.44 | 20.75 | 20.89 | 255,297 | -0.31(-1.46%) |
Feb 25, 2014 | 21.35 | 21.46 | 20.62 | 21.20 | 456,992 | -0.08(-0.38%) |
Feb 24, 2014 | 21.98 | 21.98 | 21.24 | 21.28 | 403,480 | -0.49(-2.25%) |
Feb 21, 2014 | 22.20 | 22.28 | 21.72 | 21.77 | 345,407 | -0.41(-1.85%) |
Feb 20, 2014 | 21.85 | 22.34 | 21.58 | 22.18 | 663,728 | +0.27(+1.23%) |
Feb 19, 2014 | 21.59 | 22.10 | 21.59 | 21.91 | 355,307 | +0.21(+0.97%) |
Feb 18, 2014 | 21.42 | 22.34 | 21.42 | 21.70 | 607,280 | +0.51(+2.41%) |
Feb 14, 2014 | 20.83 | 21.19 | 21.19 | 21.19 | 462,000 | +0.25(+1.19%) |
Feb 13, 2014 | 19.75 | 21.00 | 19.29 | 20.94 | 540,633 | +1.09(+5.49%) |
Feb 12, 2014 | 19.06 | 19.87 | 19.04 | 19.85 | 542,610 | +0.81(+4.25%) |
Feb 11, 2014 | 20.00 | 20.25 | 17.86 | 19.04 | 2,821,093 | -3.14(-14.16%) |
Feb 10, 2014 | 21.10 | 22.24 | 20.78 | 22.18 | 969,359 | +1.13(+5.37%) |
Feb 07, 2014 | 20.07 | 21.25 | 20.05 | 21.05 | 565,413 | +1.03(+5.14%) |
Feb 06, 2014 | 20.49 | 20.68 | 19.79 | 20.02 | 672,342 | -0.33(-1.62%) |
Feb 05, 2014 | 19.86 | 20.63 | 19.20 | 20.35 | 748,599 | +0.44(+2.21%) |
Feb 04, 2014 | 18.16 | 20.50 | 18.10 | 19.91 | 942,006 | +1.88(+10.43%) |
Feb 03, 2014 | 18.78 | 18.78 | 17.58 | 18.03 | 278,443 | -0.74(-3.94%) |
Jan 31, 2014 | 18.25 | 19.10 | 18.00 | 18.77 | 290,790 | +0.29(+1.57%) |
Jan 30, 2014 | 18.07 | 18.81 | 18.07 | 18.48 | 228,852 | +0.53(+2.95%) |
Jan 29, 2014 | 18.22 | 18.71 | 17.76 | 17.95 | 273,625 | -0.42(-2.29%) |
Jan 28, 2014 | 16.62 | 19.39 | 16.62 | 18.37 | 804,938 | +2.12(+13.05%) |
Jan 27, 2014 | 16.49 | 16.49 | 15.20 | 16.25 | 392,738 | -0.26(-1.57%) |
Jan 24, 2014 | 16.63 | 16.86 | 16.27 | 16.51 | 238,669 | -0.17(-1.02%) |
Jan 23, 2014 | 16.83 | 16.83 | 16.45 | 16.68 | 216,468 | -0.24(-1.42%) |
Jan 22, 2014 | 17.50 | 17.70 | 16.57 | 16.92 | 317,815 | -0.48(-2.76%) |
Jan 21, 2014 | 17.64 | 17.75 | 17.20 | 17.40 | 111,537 | -0.15(-0.85%) |
Jan 17, 2014 | 17.57 | 17.55 | 17.55 | 17.55 | 112,300 | -0.09(-0.51%) |
Jan 16, 2014 | 17.97 | 18.01 | 17.46 | 17.64 | 104,416 | -0.37(-2.05%) |
Jan 15, 2014 | 18.03 | 18.27 | 17.94 | 18.01 | 109,568 | -0.02(-0.11%) |
Jan 14, 2014 | 17.79 | 18.12 | 17.55 | 18.03 | 171,175 | +0.34(+1.92%) |
Jan 13, 2014 | 18.72 | 18.78 | 17.43 | 17.69 | 192,841 | -0.95(-5.10%) |
Jan 10, 2014 | 18.71 | 18.80 | 18.38 | 18.64 | 166,810 | -0.06(-0.32%) |
Jan 09, 2014 | 18.64 | 18.93 | 18.51 | 18.70 | 220,750 | +0.26(+1.41%) |
Jan 08, 2014 | 17.59 | 18.70 | 17.58 | 18.44 | 434,681 | +0.81(+4.59%) |
Jan 07, 2014 | 17.43 | 17.83 | 17.26 | 17.63 | 176,034 | +0.32(+1.85%) |
Jan 06, 2014 | 17.29 | 17.40 | 16.97 | 17.31 | 153,584 | +0.11(+0.64%) |
Jan 03, 2014 | 17.11 | 17.24 | 17.01 | 17.20 | 110,006 | +0.10(+0.58%) |
Jan 02, 2014 | 17.72 | 17.84 | 17.01 | 17.10 | 103,859 | -0.73(-4.09%) |
Dec 31, 2013 | 17.75 | 17.83 | 17.83 | 17.83 | 166,000 | +0.15(+0.85%) |
Dec 30, 2013 | 17.57 | 17.82 | 17.52 | 17.68 | 111,631 | +0.06(+0.34%) |
Dec 27, 2013 | 17.68 | 17.85 | 17.41 | 17.62 | 103,004 | +0.04(+0.23%) |
Dec 26, 2013 | 17.56 | 17.65 | 17.40 | 17.58 | 139,842 | +0.09(+0.51%) |
Dec 24, 2013 | 17.41 | 17.83 | 17.29 | 17.49 | 93,175 | +0.05(+0.29%) |
Dec 23, 2013 | 17.92 | 17.92 | 16.57 | 17.44 | 510,294 | -0.49(-2.73%) |
Dec 20, 2013 | 17.02 | 17.96 | 16.89 | 17.93 | 449,086 | +1.03(+6.09%) |
Dec 19, 2013 | 17.63 | 17.67 | 16.77 | 16.90 | 174,714 | -0.74(-4.20%) |
Dec 18, 2013 | 17.62 | 17.78 | 17.19 | 17.64 | 170,867 | -0.06(-0.34%) |
Dec 17, 2013 | 18.13 | 18.20 | 17.45 | 17.70 | 199,136 | -0.39(-2.16%) |
Dec 16, 2013 | 18.49 | 18.60 | 17.72 | 18.09 | 218,462 | -0.30(-1.63%) |
Dec 13, 2013 | 18.27 | 18.59 | 18.25 | 18.39 | 164,565 | +0.21(+1.16%) |
Dec 12, 2013 | 18.22 | 18.42 | 18.06 | 18.18 | 168,205 | -0.01(-0.05%) |
Dec 11, 2013 | 18.00 | 18.43 | 17.98 | 18.19 | 257,071 | +0.23(+1.28%) |
Dec 10, 2013 | 19.03 | 19.11 | 17.69 | 17.96 | 388,164 | -1.19(-6.21%) |
Dec 09, 2013 | 18.98 | 19.35 | 18.83 | 19.15 | 183,295 | +0.25(+1.32%) |
Dec 06, 2013 | 18.79 | 19.06 | 18.63 | 18.90 | 341,041 | +0.33(+1.78%) |
Dec 05, 2013 | 18.70 | 18.81 | 18.38 | 18.57 | 213,318 | -0.12(-0.64%) |
Dec 04, 2013 | 18.76 | 19.13 | 18.33 | 18.69 | 194,557 | -0.14(-0.74%) |
Dec 03, 2013 | 18.91 | 19.00 | 18.64 | 18.83 | 195,378 | -0.10(-0.53%) |