Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.29 | 18.51 | 18.27 | 18.49 | 0 | +0.20(+1.09%) |
Feb 27, 2014 | 18.16 | 18.34 | 18.09 | 18.29 | 23,865 | +0.14(+0.77%) |
Feb 26, 2014 | 18.21 | 18.26 | 18.09 | 18.15 | 43,156 | -0.19(-1.04%) |
Feb 25, 2014 | 18.17 | 18.48 | 18.17 | 18.34 | 41,985 | -0.08(-0.43%) |
Feb 24, 2014 | 18.19 | 18.51 | 17.91 | 18.42 | 55,711 | +0.51(+2.86%) |
Feb 21, 2014 | 18.30 | 18.30 | 17.60 | 17.91 | 0 | -0.53(-2.89%) |
Feb 20, 2014 | 18.20 | 18.46 | 18.20 | 18.44 | 499,284 | +0.20(+1.10%) |
Feb 19, 2014 | 18.19 | 18.51 | 18.19 | 18.24 | 73,476 | -0.06(-0.33%) |
Feb 18, 2014 | 18.29 | 18.36 | 17.91 | 18.30 | 51,932 | +0.43(+2.41%) |
Feb 14, 2014 | 17.87 | 17.87 | 17.87 | 0 | +0.29(+1.65%) | |
Feb 13, 2014 | 17.23 | 17.63 | 17.23 | 17.58 | 540,919 | +0.03(+0.17%) |
Feb 12, 2014 | 17.59 | 17.63 | 17.50 | 17.55 | 17,211 | -0.04(-0.23%) |
Feb 11, 2014 | 17.34 | 17.69 | 17.27 | 17.59 | 227,105 | +0.41(+2.39%) |
Feb 10, 2014 | 17.11 | 17.19 | 17.08 | 17.18 | 1,816,420 | -0.11(-0.64%) |
Feb 07, 2014 | 17.17 | 17.29 | 16.99 | 17.29 | 0 | +0.12(+0.70%) |
Feb 06, 2014 | 16.70 | 17.25 | 16.70 | 17.17 | 41,235 | +0.53(+3.19%) |
Feb 05, 2014 | 16.50 | 16.69 | 16.40 | 16.64 | 68,676 | +0.38(+2.34%) |
Feb 04, 2014 | 16.14 | 16.33 | 16.07 | 16.26 | 82,906 | +0.49(+3.10%) |
Feb 03, 2014 | 16.32 | 16.32 | 15.75 | 15.77 | 135,188 | -0.43(-2.65%) |
Jan 31, 2014 | 15.83 | 16.40 | 15.83 | 16.20 | 0 | +0.15(+0.93%) |
Jan 30, 2014 | 16.08 | 16.13 | 15.94 | 16.05 | 34,674 | +0.15(+0.94%) |
Jan 29, 2014 | 16.00 | 16.10 | 15.89 | 15.90 | 12,292 | -0.27(-1.67%) |
Jan 28, 2014 | 16.18 | 16.29 | 16.08 | 16.17 | 16,644 | +0.24(+1.51%) |
Jan 27, 2014 | 16.08 | 16.09 | 15.81 | 15.93 | 38,361 | +0.18(+1.14%) |
Jan 24, 2014 | 16.16 | 16.19 | 15.75 | 15.75 | 0 | -0.44(-2.72%) |
Jan 23, 2014 | 16.28 | 16.28 | 16.00 | 16.19 | 57,880 | +0.03(+0.19%) |
Jan 22, 2014 | 16.15 | 16.16 | 15.98 | 16.16 | 32,990 | +0.20(+1.22%) |
Jan 21, 2014 | 16.03 | 16.07 | 15.80 | 15.96 | 35,310 | +0.05(+0.33%) |
Jan 17, 2014 | 15.91 | 15.91 | 15.91 | 0 | -0.07(-0.42%) | |
Jan 16, 2014 | 16.28 | 16.28 | 15.87 | 15.98 | 41,741 | -0.52(-3.15%) |
Jan 15, 2014 | 16.20 | 16.54 | 16.20 | 16.50 | 16,424 | +0.42(+2.61%) |
Jan 14, 2014 | 15.94 | 16.08 | 15.78 | 16.08 | 77,573 | +0.35(+2.23%) |
Jan 13, 2014 | 15.83 | 15.97 | 15.68 | 15.73 | 195,791 | -0.15(-0.94%) |
Jan 10, 2014 | 15.84 | 15.88 | 15.66 | 15.88 | 1,816,239 | -0.15(-0.94%) |
Jan 09, 2014 | 15.91 | 16.11 | 15.67 | 16.03 | 30,551 | +0.27(+1.71%) |
Jan 08, 2014 | 15.81 | 15.89 | 15.65 | 15.76 | 24,519 | +0.24(+1.55%) |
Jan 07, 2014 | 15.52 | 15.58 | 15.36 | 15.52 | 17,796 | +0.48(+3.19%) |
Jan 06, 2014 | 15.00 | 15.07 | 14.94 | 15.04 | 17,525 | +0.28(+1.90%) |
Jan 03, 2014 | 14.87 | 14.87 | 14.74 | 14.76 | 0 | +0.09(+0.61%) |
Jan 02, 2014 | 14.78 | 14.83 | 14.56 | 14.67 | 24,254 | -0.28(-1.87%) |
Dec 31, 2013 | 14.95 | 14.95 | 14.95 | 0 | +0.02(+0.13%) | |
Dec 30, 2013 | 14.93 | 15.00 | 14.90 | 14.93 | 37,288 | +0.06(+0.40%) |
Dec 27, 2013 | 14.81 | 14.93 | 14.73 | 14.87 | 18,962 | +0.01(+0.07%) |
Dec 26, 2013 | 14.70 | 14.95 | 14.70 | 14.86 | 28,197 | +0.13(+0.88%) |
Dec 24, 2013 | 14.61 | 14.75 | 14.61 | 14.73 | 0 | +0.07(+0.48%) |
Dec 23, 2013 | 14.63 | 14.72 | 14.52 | 14.66 | 62,143 | +0.05(+0.34%) |
Dec 20, 2013 | 14.51 | 14.73 | 14.44 | 14.61 | 0 | +0.25(+1.74%) |
Dec 19, 2013 | 14.27 | 14.39 | 14.21 | 14.36 | 38,775 | +0.17(+1.20%) |
Dec 18, 2013 | 14.12 | 14.28 | 13.97 | 14.19 | 35,363 | +0.24(+1.72%) |
Dec 17, 2013 | 14.07 | 14.12 | 13.85 | 13.95 | 36,349 | -0.24(-1.69%) |
Dec 16, 2013 | 14.16 | 14.31 | 14.16 | 14.19 | 110,670 | +0.51(+3.71%) |
Dec 13, 2013 | 13.75 | 13.79 | 13.53 | 13.68 | 0 | +0.04(+0.31%) |
Dec 12, 2013 | 13.66 | 13.79 | 13.55 | 13.64 | 104,923 | -0.16(-1.16%) |
Dec 11, 2013 | 14.09 | 14.14 | 13.80 | 13.80 | 60,301 | -0.22(-1.57%) |
Dec 10, 2013 | 14.04 | 14.15 | 13.98 | 14.02 | 38,435 | -0.02(-0.11%) |
Dec 09, 2013 | 13.96 | 14.08 | 13.96 | 14.04 | 27,590 | +0.04(+0.25%) |
Dec 06, 2013 | 13.83 | 14.04 | 13.71 | 14.00 | 44,692 | +0.31(+2.30%) |
Dec 05, 2013 | 13.96 | 13.98 | 13.64 | 13.69 | 50,684 | -0.38(-2.67%) |
Dec 04, 2013 | 13.91 | 14.15 | 13.91 | 14.06 | 42,010 | -0.08(-0.57%) |
Dec 03, 2013 | 14.27 | 14.30 | 14.05 | 14.14 | 30,495 | -0.20(-1.39%) |