Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 20.34 | 20.35 | 20.03 | 20.07 | 258,987 | -0.14(-0.69%) |
Feb 27, 2014 | 19.97 | 20.24 | 19.94 | 20.21 | 207,571 | +0.33(+1.66%) |
Feb 26, 2014 | 19.90 | 20.01 | 19.85 | 19.87 | 52,813 | +0.04(+0.22%) |
Feb 25, 2014 | 19.98 | 20.09 | 19.80 | 19.83 | 236,235 | -0.12(-0.61%) |
Feb 24, 2014 | 19.84 | 20.07 | 19.77 | 19.95 | 190,855 | +0.18(+0.92%) |
Feb 21, 2014 | 19.71 | 19.88 | 19.71 | 19.77 | 81,028 | +0.13(+0.66%) |
Feb 20, 2014 | 19.54 | 19.71 | 19.41 | 19.64 | 118,154 | +0.13(+0.67%) |
Feb 19, 2014 | 19.61 | 19.72 | 19.48 | 19.51 | 60,132 | -0.03(-0.18%) |
Feb 18, 2014 | 19.71 | 19.73 | 19.54 | 19.54 | 185,881 | -0.03(-0.13%) |
Feb 14, 2014 | 19.37 | 19.57 | 19.57 | 19.57 | 75,912 | +0.28(+1.44%) |
Feb 13, 2014 | 19.11 | 19.34 | 19.05 | 19.29 | 98,822 | -0.26(-1.33%) |
Feb 12, 2014 | 19.53 | 19.77 | 19.53 | 19.55 | 177,782 | +0.02(+0.09%) |
Feb 11, 2014 | 19.33 | 19.67 | 19.29 | 19.54 | 309,733 | +0.25(+1.31%) |
Feb 10, 2014 | 19.34 | 19.41 | 19.14 | 19.28 | 380,551 | -0.21(-1.07%) |
Feb 07, 2014 | 19.50 | 19.63 | 19.48 | 19.49 | 158,749 | +0.02(+0.09%) |
Feb 06, 2014 | 19.25 | 19.49 | 19.21 | 19.48 | 205,700 | +0.40(+2.10%) |
Feb 05, 2014 | 19.15 | 19.26 | 19.01 | 19.07 | 252,027 | -0.17(-0.90%) |
Feb 04, 2014 | 19.09 | 19.28 | 19.09 | 19.25 | 120,389 | +0.56(+2.98%) |
Feb 03, 2014 | 19.01 | 19.11 | 18.69 | 18.69 | 155,952 | -0.49(-2.54%) |
Jan 31, 2014 | 19.18 | 19.32 | 19.07 | 19.18 | 170,963 | -0.14(-0.72%) |
Jan 30, 2014 | 19.22 | 19.37 | 19.21 | 19.32 | 71,483 | +0.42(+2.21%) |
Jan 29, 2014 | 19.02 | 19.12 | 18.87 | 18.90 | 144,447 | -0.43(-2.25%) |
Jan 28, 2014 | 19.35 | 19.41 | 19.27 | 19.34 | 72,784 | +0.23(+1.18%) |
Jan 27, 2014 | 19.30 | 19.30 | 18.95 | 19.11 | 299,073 | -0.32(-1.66%) |
Jan 24, 2014 | 19.81 | 19.89 | 19.42 | 19.43 | 350,520 | -0.75(-3.71%) |
Jan 23, 2014 | 20.35 | 20.35 | 20.03 | 20.18 | 43,580 | -0.24(-1.19%) |
Jan 22, 2014 | 20.41 | 20.42 | 20.27 | 20.42 | 75,418 | +0.34(+1.69%) |
Jan 21, 2014 | 20.37 | 20.37 | 20.08 | 20.08 | 121,667 | +0.01(+0.04%) |
Jan 17, 2014 | 20.22 | 20.07 | 20.07 | 20.07 | 74,877 | -0.31(-1.53%) |
Jan 16, 2014 | 20.47 | 20.47 | 20.31 | 20.39 | 191,812 | -0.03(-0.13%) |
Jan 15, 2014 | 20.32 | 20.49 | 20.38 | 20.41 | 75,698 | +0.10(+0.47%) |
Jan 14, 2014 | 20.25 | 20.33 | 20.07 | 20.32 | 95,166 | +0.24(+1.21%) |
Jan 13, 2014 | 20.28 | 20.42 | 20.04 | 20.07 | 135,520 | -0.03(-0.13%) |
Jan 10, 2014 | 19.86 | 20.18 | 19.86 | 20.10 | 483,524 | +0.35(+1.76%) |
Jan 09, 2014 | 19.80 | 19.80 | 19.58 | 19.75 | 30,435 | +0.01(+0.04%) |
Jan 08, 2014 | 19.74 | 19.78 | 19.67 | 19.74 | 128,025 | +0.03(+0.13%) |
Jan 07, 2014 | 19.73 | 19.78 | 19.64 | 19.72 | 144,105 | +0.00(+0.00%) |
Jan 06, 2014 | 19.81 | 19.81 | 19.65 | 19.72 | 212,971 | -0.06(-0.31%) |
Jan 03, 2014 | 19.84 | 19.84 | 19.70 | 19.78 | 272,685 | +0.21(+1.07%) |
Jan 02, 2014 | 20.00 | 20.00 | 19.53 | 19.57 | 171,752 | -0.87(-4.25%) |
Dec 31, 2013 | 20.24 | 20.44 | 20.44 | 20.44 | 151,480 | +0.10(+0.47%) |
Dec 30, 2013 | 20.21 | 20.39 | 20.21 | 20.34 | 81,279 | +0.03(+0.17%) |
Dec 27, 2013 | 20.27 | 20.33 | 20.21 | 20.31 | 43,396 | +0.19(+0.95%) |
Dec 26, 2013 | 20.22 | 20.22 | 20.11 | 20.12 | 27,209 | -0.15(-0.73%) |
Dec 24, 2013 | 20.22 | 20.27 | 20.21 | 20.27 | 21,285 | +0.04(+0.21%) |
Dec 23, 2013 | 20.24 | 20.32 | 20.16 | 20.22 | 126,704 | +0.07(+0.35%) |
Dec 20, 2013 | 20.03 | 20.28 | 20.03 | 20.15 | 161,642 | +0.58(+2.98%) |
Dec 19, 2013 | 19.75 | 19.75 | 19.49 | 19.57 | 136,272 | -0.70(-3.47%) |
Dec 18, 2013 | 20.07 | 20.47 | 19.83 | 20.27 | 268,690 | +0.49(+2.46%) |
Dec 17, 2013 | 19.82 | 19.90 | 19.69 | 19.79 | 124,538 | -0.16(-0.82%) |
Dec 16, 2013 | 19.91 | 20.06 | 19.91 | 19.95 | 207,963 | +0.19(+0.96%) |
Dec 13, 2013 | 19.74 | 19.82 | 19.66 | 19.76 | 119,363 | -0.16(-0.78%) |
Dec 12, 2013 | 19.95 | 19.97 | 19.75 | 19.92 | 106,567 | -0.37(-1.84%) |
Dec 11, 2013 | 20.55 | 20.61 | 20.26 | 20.29 | 184,511 | -0.47(-2.25%) |
Dec 10, 2013 | 20.67 | 20.76 | 20.64 | 20.76 | 131,799 | -0.09(-0.42%) |
Dec 09, 2013 | 20.89 | 20.97 | 20.80 | 20.84 | 504,084 | +0.16(+0.80%) |
Dec 06, 2013 | 20.44 | 20.77 | 20.35 | 20.68 | 0 | +0.67(+3.33%) |
Dec 05, 2013 | 20.00 | 20.25 | 20.00 | 20.01 | 0 | -0.01(-0.04%) |
Dec 04, 2013 | 19.73 | 20.13 | 19.73 | 20.02 | 0 | +0.39(+1.99%) |
Dec 03, 2013 | 19.80 | 19.80 | 19.58 | 19.63 | 0 | +0.04(+0.22%) |