Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 20.12 | 20.32 | 19.81 | 20.22 | 31,952 | +0.22(+1.12%) |
Feb 27, 2014 | 20.24 | 20.31 | 20.00 | 20.00 | 19,371 | -0.06(-0.30%) |
Feb 26, 2014 | 20.44 | 20.45 | 20.06 | 20.06 | 30,369 | -0.53(-2.58%) |
Feb 25, 2014 | 20.34 | 20.59 | 20.02 | 20.59 | 28,029 | +0.26(+1.27%) |
Feb 24, 2014 | 20.10 | 20.43 | 19.90 | 20.34 | 63,832 | +0.44(+2.20%) |
Feb 21, 2014 | 19.98 | 20.14 | 19.74 | 19.90 | 51,824 | +0.06(+0.30%) |
Feb 20, 2014 | 20.03 | 20.18 | 19.77 | 19.84 | 45,995 | -0.34(-1.70%) |
Feb 19, 2014 | 20.66 | 20.68 | 20.10 | 20.18 | 27,693 | -0.52(-2.53%) |
Feb 18, 2014 | 20.40 | 20.72 | 20.31 | 20.71 | 54,967 | +0.33(+1.64%) |
Feb 14, 2014 | 20.05 | 20.37 | 20.37 | 20.37 | 124,116 | +0.18(+0.89%) |
Feb 13, 2014 | 19.68 | 20.23 | 19.65 | 20.19 | 184,883 | +0.33(+1.64%) |
Feb 12, 2014 | 19.92 | 19.99 | 19.67 | 19.86 | 64,759 | -0.03(-0.17%) |
Feb 11, 2014 | 19.65 | 19.95 | 19.56 | 19.90 | 45,297 | +0.26(+1.31%) |
Feb 10, 2014 | 19.76 | 19.86 | 19.35 | 19.64 | 48,686 | -0.23(-1.17%) |
Feb 07, 2014 | 19.31 | 19.91 | 19.30 | 19.87 | 84,113 | +0.63(+3.25%) |
Feb 06, 2014 | 19.05 | 19.38 | 19.05 | 19.25 | 47,696 | +0.19(+0.99%) |
Feb 05, 2014 | 19.53 | 19.65 | 19.05 | 19.06 | 102,468 | -0.35(-1.79%) |
Feb 04, 2014 | 19.56 | 19.63 | 19.34 | 19.41 | 52,524 | -0.16(-0.81%) |
Feb 03, 2014 | 19.60 | 19.67 | 19.45 | 19.56 | 97,802 | -0.03(-0.17%) |
Jan 31, 2014 | 19.62 | 19.63 | 19.34 | 19.60 | 72,165 | +0.14(+0.73%) |
Jan 30, 2014 | 19.36 | 19.58 | 19.31 | 19.46 | 68,318 | +0.08(+0.43%) |
Jan 29, 2014 | 19.56 | 19.63 | 19.25 | 19.37 | 89,892 | -0.24(-1.24%) |
Jan 28, 2014 | 19.20 | 19.63 | 19.14 | 19.61 | 100,829 | +0.56(+2.95%) |
Jan 27, 2014 | 19.46 | 19.63 | 18.98 | 19.05 | 54,990 | -0.34(-1.73%) |
Jan 24, 2014 | 19.44 | 19.56 | 19.30 | 19.39 | 41,317 | +0.00(+0.00%) |
Jan 23, 2014 | 19.45 | 19.62 | 19.39 | 19.39 | 110,054 | -0.12(-0.60%) |
Jan 22, 2014 | 19.47 | 19.60 | 19.43 | 19.51 | 104,560 | +0.02(+0.09%) |
Jan 21, 2014 | 19.04 | 19.51 | 19.04 | 19.49 | 109,440 | +0.42(+2.20%) |
Jan 17, 2014 | 18.99 | 19.07 | 19.07 | 19.07 | 40,645 | +0.15(+0.80%) |
Jan 16, 2014 | 18.56 | 19.00 | 18.56 | 18.92 | 81,830 | +0.25(+1.35%) |
Jan 15, 2014 | 18.67 | 18.73 | 18.57 | 18.67 | 64,409 | +0.00(+0.00%) |
Jan 14, 2014 | 18.47 | 18.73 | 18.47 | 18.67 | 76,491 | +0.18(+1.00%) |
Jan 13, 2014 | 18.98 | 19.13 | 18.46 | 18.48 | 97,655 | -0.50(-2.61%) |
Jan 10, 2014 | 18.73 | 19.05 | 18.51 | 18.98 | 65,900 | +0.14(+0.72%) |
Jan 09, 2014 | 18.94 | 19.00 | 18.80 | 18.84 | 42,004 | -0.08(-0.41%) |
Jan 08, 2014 | 19.21 | 19.24 | 18.88 | 18.92 | 72,783 | -0.38(-1.96%) |
Jan 07, 2014 | 19.46 | 19.82 | 19.12 | 19.30 | 76,649 | +0.01(+0.04%) |
Jan 06, 2014 | 19.13 | 19.56 | 18.93 | 19.29 | 80,195 | +0.23(+1.23%) |
Jan 03, 2014 | 19.06 | 19.42 | 18.97 | 19.05 | 83,049 | -0.14(-0.74%) |
Jan 02, 2014 | 19.17 | 19.30 | 18.92 | 19.20 | 77,770 | +0.03(+0.13%) |
Dec 31, 2013 | 19.20 | 19.17 | 19.17 | 19.17 | 79,265 | +0.06(+0.31%) |
Dec 30, 2013 | 19.17 | 19.45 | 18.93 | 19.11 | 81,683 | -0.10(-0.52%) |
Dec 27, 2013 | 19.45 | 19.49 | 19.18 | 19.21 | 57,921 | -0.13(-0.69%) |
Dec 26, 2013 | 19.59 | 19.59 | 19.25 | 19.35 | 72,107 | -0.16(-0.82%) |
Dec 24, 2013 | 19.56 | 19.63 | 19.25 | 19.51 | 55,200 | +0.01(+0.04%) |
Dec 23, 2013 | 18.94 | 19.62 | 18.94 | 19.50 | 194,579 | +0.65(+3.43%) |
Dec 20, 2013 | 18.90 | 19.13 | 18.61 | 18.85 | 118,098 | +0.08(+0.45%) |
Dec 19, 2013 | 18.57 | 19.02 | 18.57 | 18.77 | 75,467 | +0.31(+1.68%) |
Dec 18, 2013 | 18.15 | 18.52 | 18.14 | 18.46 | 97,196 | +0.38(+2.09%) |
Dec 17, 2013 | 18.20 | 18.34 | 18.05 | 18.08 | 145,347 | +0.03(+0.19%) |
Dec 16, 2013 | 18.28 | 18.45 | 18.05 | 18.05 | 118,910 | -0.16(-0.88%) |
Dec 13, 2013 | 18.04 | 18.42 | 18.04 | 18.21 | 61,445 | +0.17(+0.93%) |
Dec 12, 2013 | 18.36 | 18.36 | 18.04 | 18.04 | 94,122 | -0.25(-1.38%) |
Dec 11, 2013 | 18.47 | 18.67 | 18.25 | 18.29 | 86,397 | -0.18(-1.00%) |
Dec 10, 2013 | 18.68 | 18.82 | 18.46 | 18.47 | 77,976 | -0.13(-0.68%) |
Dec 09, 2013 | 19.05 | 19.05 | 18.52 | 18.60 | 167,718 | -0.36(-1.90%) |
Dec 06, 2013 | 19.05 | 19.07 | 18.88 | 18.96 | 0 | +0.07(+0.36%) |
Dec 05, 2013 | 19.05 | 19.23 | 18.88 | 18.89 | 0 | -0.18(-0.92%) |
Dec 04, 2013 | 19.27 | 19.46 | 19.01 | 19.07 | 0 | -0.21(-1.09%) |
Dec 03, 2013 | 19.40 | 19.55 | 19.18 | 19.28 | 0 | -0.02(-0.09%) |