Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 19.66 | 20.21 | 19.38 | 19.57 | 811,330 | -0.14(-0.71%) |
Feb 27, 2014 | 19.26 | 20.05 | 19.20 | 19.71 | 1,193,674 | +0.75(+3.96%) |
Feb 26, 2014 | 18.32 | 19.35 | 18.32 | 18.96 | 1,174,927 | +0.77(+4.23%) |
Feb 25, 2014 | 18.13 | 18.38 | 17.97 | 18.19 | 628,927 | +0.08(+0.44%) |
Feb 24, 2014 | 18.15 | 18.31 | 17.99 | 18.11 | 596,356 | +0.14(+0.78%) |
Feb 21, 2014 | 18.05 | 18.65 | 17.91 | 17.97 | 507,034 | +0.04(+0.22%) |
Feb 20, 2014 | 18.12 | 18.24 | 17.73 | 17.93 | 589,059 | -0.15(-0.83%) |
Feb 19, 2014 | 18.08 | 18.47 | 17.95 | 18.08 | 873,310 | -0.04(-0.22%) |
Feb 18, 2014 | 18.02 | 18.34 | 17.83 | 18.12 | 758,181 | +0.13(+0.72%) |
Feb 14, 2014 | 18.20 | 17.99 | 17.99 | 17.99 | 382,100 | -0.28(-1.53%) |
Feb 13, 2014 | 18.02 | 18.46 | 17.81 | 18.27 | 497,452 | +0.16(+0.88%) |
Feb 12, 2014 | 18.47 | 18.83 | 18.07 | 18.11 | 592,605 | -0.33(-1.79%) |
Feb 11, 2014 | 18.50 | 18.73 | 18.22 | 18.44 | 421,243 | -0.08(-0.43%) |
Feb 10, 2014 | 19.00 | 19.15 | 18.27 | 18.52 | 583,019 | -0.46(-2.42%) |
Feb 07, 2014 | 18.66 | 19.21 | 18.66 | 18.98 | 386,295 | +0.30(+1.61%) |
Feb 06, 2014 | 17.81 | 19.03 | 17.81 | 18.68 | 748,073 | +0.89(+5.00%) |
Feb 05, 2014 | 18.10 | 18.63 | 17.54 | 17.79 | 732,087 | -0.39(-2.15%) |
Feb 04, 2014 | 18.21 | 18.89 | 18.18 | 18.18 | 622,819 | +0.05(+0.28%) |
Feb 03, 2014 | 19.00 | 19.18 | 18.08 | 18.13 | 616,623 | -0.87(-4.58%) |
Jan 31, 2014 | 18.80 | 19.28 | 18.77 | 19.00 | 458,129 | -0.10(-0.52%) |
Jan 30, 2014 | 19.36 | 19.85 | 19.07 | 19.10 | 674,154 | -0.13(-0.68%) |
Jan 29, 2014 | 19.33 | 19.66 | 18.82 | 19.23 | 1,756,010 | -1.22(-5.97%) |
Jan 28, 2014 | 21.10 | 21.10 | 19.67 | 20.45 | 1,028,280 | +0.89(+4.55%) |
Jan 27, 2014 | 19.80 | 19.91 | 19.01 | 19.56 | 916,828 | -0.03(-0.15%) |
Jan 24, 2014 | 20.28 | 20.35 | 19.52 | 19.59 | 816,170 | -0.81(-3.97%) |
Jan 23, 2014 | 20.47 | 20.47 | 20.00 | 20.40 | 394,612 | -0.12(-0.58%) |
Jan 22, 2014 | 20.28 | 20.66 | 19.98 | 20.52 | 467,020 | +0.21(+1.03%) |
Jan 21, 2014 | 20.62 | 20.64 | 20.16 | 20.31 | 541,196 | -0.08(-0.39%) |
Jan 17, 2014 | 20.86 | 20.39 | 20.39 | 20.39 | 553,100 | -0.49(-2.35%) |
Jan 16, 2014 | 20.78 | 21.15 | 20.62 | 20.88 | 662,079 | +0.03(+0.14%) |
Jan 15, 2014 | 21.14 | 21.14 | 20.71 | 20.85 | 883,753 | -0.29(-1.37%) |
Jan 14, 2014 | 21.62 | 21.99 | 21.13 | 21.14 | 1,240,255 | -0.09(-0.42%) |
Jan 13, 2014 | 22.22 | 22.58 | 20.94 | 21.23 | 2,174,786 | -1.27(-5.64%) |
Jan 10, 2014 | 20.01 | 22.60 | 19.65 | 22.50 | 6,697,802 | +4.42(+24.45%) |
Jan 09, 2014 | 18.39 | 18.64 | 17.87 | 18.08 | 1,258,804 | -0.56(-3.00%) |
Jan 08, 2014 | 18.37 | 18.71 | 18.03 | 18.64 | 787,216 | +0.27(+1.47%) |
Jan 07, 2014 | 18.81 | 18.90 | 18.32 | 18.37 | 941,358 | -0.33(-1.76%) |
Jan 06, 2014 | 18.33 | 18.81 | 18.16 | 18.70 | 1,007,776 | +0.39(+2.13%) |
Jan 03, 2014 | 18.21 | 18.39 | 17.85 | 18.31 | 648,051 | +0.09(+0.49%) |
Jan 02, 2014 | 18.32 | 18.68 | 18.09 | 18.22 | 647,035 | -0.18(-0.98%) |
Dec 31, 2013 | 18.45 | 18.40 | 18.40 | 18.40 | 611,300 | -0.03(-0.16%) |
Dec 30, 2013 | 18.32 | 18.75 | 18.14 | 18.43 | 556,139 | +0.12(+0.66%) |
Dec 27, 2013 | 18.25 | 18.71 | 18.25 | 18.31 | 508,209 | +0.10(+0.55%) |
Dec 26, 2013 | 18.29 | 18.58 | 18.21 | 18.21 | 377,649 | -0.05(-0.27%) |
Dec 24, 2013 | 18.23 | 18.49 | 18.18 | 18.26 | 342,088 | +0.02(+0.11%) |
Dec 23, 2013 | 18.00 | 18.47 | 17.84 | 18.24 | 1,008,365 | +0.44(+2.47%) |
Dec 20, 2013 | 17.55 | 18.20 | 17.51 | 17.80 | 1,649,747 | +0.28(+1.60%) |
Dec 19, 2013 | 18.13 | 18.36 | 17.51 | 17.52 | 956,367 | -0.64(-3.52%) |
Dec 18, 2013 | 17.84 | 18.30 | 17.70 | 18.16 | 1,637,010 | +0.35(+1.97%) |
Dec 17, 2013 | 17.52 | 17.82 | 17.38 | 17.81 | 951,159 | +0.28(+1.60%) |
Dec 16, 2013 | 17.00 | 17.61 | 16.93 | 17.53 | 1,020,171 | +0.59(+3.48%) |
Dec 13, 2013 | 17.17 | 17.17 | 16.85 | 16.94 | 1,064,186 | -0.21(-1.22%) |
Dec 12, 2013 | 16.97 | 17.39 | 16.97 | 17.15 | 1,142,691 | +0.18(+1.06%) |
Dec 11, 2013 | 17.12 | 17.33 | 16.88 | 16.97 | 906,664 | -0.18(-1.05%) |
Dec 10, 2013 | 16.90 | 17.22 | 16.77 | 17.15 | 901,916 | +0.12(+0.70%) |
Dec 09, 2013 | 17.02 | 17.30 | 16.93 | 17.03 | 1,008,503 | +0.01(+0.06%) |
Dec 06, 2013 | 17.14 | 17.59 | 16.91 | 17.02 | 0 | -0.08(-0.47%) |
Dec 05, 2013 | 15.79 | 17.33 | 15.62 | 17.10 | 0 | -1.00(-5.52%) |
Dec 04, 2013 | 18.21 | 18.45 | 17.71 | 18.10 | 0 | -0.13(-0.71%) |
Dec 03, 2013 | 18.78 | 19.01 | 18.16 | 18.23 | 0 | -0.62(-3.29%) |