Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 20.94 | 21.25 | 20.94 | 21.22 | 0 | +0.47(+2.29%) |
Feb 27, 2014 | 20.56 | 20.77 | 20.55 | 20.75 | 463,576 | +0.12(+0.56%) |
Feb 26, 2014 | 20.45 | 20.72 | 20.45 | 20.63 | 93,384 | -0.19(-0.91%) |
Feb 25, 2014 | 21.01 | 21.02 | 20.66 | 20.82 | 149,094 | -0.20(-0.95%) |
Feb 24, 2014 | 20.90 | 21.19 | 20.69 | 21.02 | 473,645 | +0.33(+1.60%) |
Feb 21, 2014 | 20.50 | 20.70 | 20.50 | 20.69 | 0 | +0.39(+1.91%) |
Feb 20, 2014 | 20.12 | 20.31 | 20.12 | 20.30 | 36,743 | -0.42(-2.01%) |
Feb 19, 2014 | 20.85 | 20.89 | 20.70 | 20.71 | 57,539 | -0.16(-0.74%) |
Feb 18, 2014 | 20.68 | 20.88 | 20.68 | 20.87 | 46,659 | +0.02(+0.10%) |
Feb 14, 2014 | 20.85 | 20.85 | 20.85 | 0 | -0.06(-0.29%) | |
Feb 13, 2014 | 20.75 | 21.01 | 20.62 | 20.91 | 61,526 | -0.01(-0.05%) |
Feb 12, 2014 | 20.74 | 20.93 | 20.74 | 20.92 | 41,796 | +0.29(+1.41%) |
Feb 11, 2014 | 20.37 | 20.63 | 20.30 | 20.63 | 61,256 | +0.34(+1.68%) |
Feb 10, 2014 | 20.22 | 20.36 | 20.19 | 20.29 | 233,476 | +0.00(+0.00%) |
Feb 07, 2014 | 20.10 | 20.49 | 20.10 | 20.29 | 0 | +0.54(+2.73%) |
Feb 06, 2014 | 19.62 | 19.92 | 19.52 | 19.75 | 104,782 | -0.24(-1.20%) |
Feb 05, 2014 | 19.98 | 20.03 | 19.81 | 19.99 | 1,064,286 | -0.56(-2.70%) |
Feb 04, 2014 | 20.00 | 20.55 | 19.94 | 20.55 | 1,046,474 | -0.01(-0.07%) |
Feb 03, 2014 | 20.68 | 20.89 | 20.41 | 20.56 | 209,842 | -0.59(-2.79%) |
Jan 31, 2014 | 20.91 | 21.19 | 20.86 | 21.15 | 0 | +0.31(+1.51%) |
Jan 30, 2014 | 20.58 | 20.92 | 20.58 | 20.84 | 145,975 | +0.23(+1.14%) |
Jan 29, 2014 | 20.20 | 21.20 | 20.16 | 20.60 | 150,166 | +0.41(+2.01%) |
Jan 28, 2014 | 20.08 | 20.23 | 20.03 | 20.20 | 66,774 | +0.25(+1.23%) |
Jan 27, 2014 | 19.70 | 20.25 | 19.70 | 19.95 | 147,297 | -0.21(-1.04%) |
Jan 24, 2014 | 20.18 | 20.49 | 20.10 | 20.16 | 0 | -0.22(-1.08%) |
Jan 23, 2014 | 20.74 | 20.74 | 20.27 | 20.38 | 88,095 | -0.34(-1.64%) |
Jan 22, 2014 | 20.61 | 20.72 | 20.61 | 20.72 | 77,083 | +0.60(+2.98%) |
Jan 21, 2014 | 20.02 | 20.15 | 20.02 | 20.12 | 140,108 | +0.37(+1.87%) |
Jan 17, 2014 | 19.75 | 19.75 | 19.75 | 0 | +0.06(+0.30%) | |
Jan 16, 2014 | 19.65 | 19.69 | 19.56 | 19.69 | 96,676 | -0.01(-0.07%) |
Jan 15, 2014 | 19.64 | 19.72 | 19.62 | 19.70 | 269,764 | -0.21(-1.04%) |
Jan 14, 2014 | 19.73 | 19.91 | 19.60 | 19.91 | 1,306,897 | +0.11(+0.58%) |
Jan 13, 2014 | 19.90 | 20.01 | 19.73 | 19.80 | 322,816 | -0.10(-0.53%) |
Jan 10, 2014 | 19.75 | 19.90 | 19.71 | 19.90 | 84,875 | +0.03(+0.15%) |
Jan 09, 2014 | 19.90 | 19.90 | 19.75 | 19.87 | 131,373 | -0.21(-1.05%) |
Jan 08, 2014 | 20.09 | 20.16 | 20.04 | 20.08 | 52,411 | +0.24(+1.21%) |
Jan 07, 2014 | 19.83 | 19.85 | 19.75 | 19.84 | 103,962 | -0.19(-0.93%) |
Jan 06, 2014 | 20.02 | 20.05 | 19.90 | 20.03 | 168,937 | -0.27(-1.35%) |
Jan 03, 2014 | 20.24 | 20.47 | 20.20 | 20.30 | 0 | +0.07(+0.36%) |
Jan 02, 2014 | 20.49 | 20.49 | 20.22 | 20.23 | 71,768 | -0.35(-1.70%) |
Dec 31, 2013 | 20.58 | 20.58 | 20.58 | 0 | -0.03(-0.15%) | |
Dec 30, 2013 | 20.45 | 20.61 | 20.21 | 20.61 | 121,867 | +0.25(+1.23%) |
Dec 27, 2013 | 20.20 | 20.42 | 20.20 | 20.36 | 175,424 | -0.04(-0.20%) |
Dec 26, 2013 | 20.20 | 20.41 | 20.20 | 20.40 | 178,343 | +0.03(+0.15%) |
Dec 24, 2013 | 20.21 | 20.41 | 20.21 | 20.37 | 0 | -0.09(-0.44%) |
Dec 23, 2013 | 20.26 | 20.50 | 20.26 | 20.46 | 341,813 | +0.01(+0.05%) |
Dec 20, 2013 | 20.10 | 20.49 | 20.10 | 20.45 | 0 | +0.24(+1.20%) |
Dec 19, 2013 | 20.19 | 20.28 | 20.15 | 20.21 | 153,730 | -0.09(-0.45%) |
Dec 18, 2013 | 20.23 | 20.48 | 20.09 | 20.30 | 105,241 | +0.53(+2.68%) |
Dec 17, 2013 | 19.85 | 19.86 | 19.72 | 19.77 | 155,409 | +0.13(+0.66%) |
Dec 16, 2013 | 19.60 | 19.73 | 19.55 | 19.64 | 111,729 | -0.01(-0.05%) |
Dec 13, 2013 | 19.60 | 19.65 | 19.52 | 19.65 | 0 | -0.01(-0.05%) |
Dec 12, 2013 | 19.67 | 19.78 | 19.61 | 19.66 | 188,538 | +0.01(+0.05%) |
Dec 11, 2013 | 19.90 | 19.91 | 19.63 | 19.65 | 161,487 | -0.44(-2.19%) |
Dec 10, 2013 | 20.10 | 20.15 | 20.05 | 20.09 | 91,995 | -0.04(-0.17%) |
Dec 09, 2013 | 20.17 | 20.19 | 20.08 | 20.12 | 222,256 | -0.11(-0.57%) |
Dec 06, 2013 | 20.07 | 20.34 | 20.05 | 20.24 | 424,567 | +0.54(+2.74%) |
Dec 05, 2013 | 19.90 | 19.90 | 19.68 | 19.70 | 147,703 | -0.28(-1.40%) |
Dec 04, 2013 | 19.94 | 20.09 | 19.86 | 19.98 | 107,140 | -0.08(-0.40%) |
Dec 03, 2013 | 20.34 | 20.34 | 20.02 | 20.06 | 107,580 | -0.43(-2.09%) |