Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.50 | 17.82 | 17.31 | 17.34 | 39,462 | -0.06(-0.34%) |
Feb 27, 2014 | 16.66 | 17.95 | 16.62 | 17.40 | 60,583 | +0.88(+5.33%) |
Feb 26, 2014 | 16.60 | 16.69 | 16.49 | 16.52 | 6,623 | -0.12(-0.74%) |
Feb 25, 2014 | 16.60 | 16.76 | 16.50 | 16.64 | 11,146 | +0.14(+0.86%) |
Feb 24, 2014 | 16.85 | 16.85 | 16.48 | 16.50 | 5,458 | +0.00(+0.00%) |
Feb 21, 2014 | 16.77 | 16.77 | 16.48 | 16.50 | 5,150 | +0.16(+0.97%) |
Feb 20, 2014 | 16.32 | 16.45 | 16.26 | 16.34 | 3,606 | +0.04(+0.25%) |
Feb 19, 2014 | 16.47 | 16.69 | 16.25 | 16.30 | 13,837 | -0.25(-1.51%) |
Feb 18, 2014 | 16.54 | 16.71 | 16.38 | 16.55 | 13,196 | +0.00(+0.00%) |
Feb 14, 2014 | 16.74 | 16.55 | 16.55 | 16.55 | 14,100 | -0.23(-1.37%) |
Feb 13, 2014 | 16.56 | 16.78 | 16.34 | 16.78 | 17,200 | -0.02(-0.12%) |
Feb 12, 2014 | 16.33 | 17.14 | 16.22 | 16.80 | 40,381 | +0.40(+2.44%) |
Feb 11, 2014 | 16.12 | 16.44 | 16.12 | 16.40 | 10,001 | +0.27(+1.67%) |
Feb 10, 2014 | 16.01 | 16.20 | 15.88 | 16.13 | 29,012 | -0.22(-1.35%) |
Feb 07, 2014 | 16.13 | 16.46 | 16.10 | 16.35 | 23,955 | +0.00(+0.00%) |
Feb 06, 2014 | 15.75 | 16.44 | 15.75 | 16.35 | 84,648 | +0.70(+4.47%) |
Feb 05, 2014 | 15.57 | 16.09 | 15.43 | 15.65 | 101,906 | -0.21(-1.32%) |
Feb 04, 2014 | 15.51 | 16.37 | 15.49 | 15.86 | 34,650 | +0.60(+3.93%) |
Feb 03, 2014 | 15.42 | 15.67 | 15.26 | 15.26 | 43,596 | +0.16(+1.06%) |
Jan 31, 2014 | 14.80 | 15.18 | 14.45 | 15.10 | 32,451 | +0.28(+1.89%) |
Jan 30, 2014 | 15.45 | 15.54 | 14.80 | 14.82 | 56,413 | -0.68(-4.39%) |
Jan 29, 2014 | 15.51 | 16.07 | 15.36 | 15.50 | 18,150 | -0.37(-2.33%) |
Jan 28, 2014 | 15.50 | 16.08 | 15.50 | 15.87 | 14,242 | +0.28(+1.80%) |
Jan 27, 2014 | 16.34 | 16.34 | 15.25 | 15.59 | 56,237 | -0.69(-4.24%) |
Jan 24, 2014 | 16.20 | 16.29 | 16.10 | 16.28 | 15,332 | -0.45(-2.69%) |
Jan 23, 2014 | 16.79 | 16.93 | 16.45 | 16.73 | 56,518 | -0.27(-1.59%) |
Jan 22, 2014 | 16.25 | 17.26 | 16.25 | 17.00 | 80,875 | +0.89(+5.52%) |
Jan 21, 2014 | 16.37 | 16.37 | 15.95 | 16.11 | 11,772 | -0.49(-2.95%) |
Jan 17, 2014 | 16.06 | 16.60 | 16.60 | 16.60 | 27,000 | +0.77(+4.86%) |
Jan 16, 2014 | 16.65 | 16.71 | 15.81 | 15.83 | 63,190 | -0.74(-4.47%) |
Jan 15, 2014 | 16.51 | 16.74 | 16.45 | 16.57 | 62,539 | +0.06(+0.36%) |
Jan 14, 2014 | 16.51 | 16.65 | 16.31 | 16.51 | 65,259 | +0.09(+0.55%) |
Jan 13, 2014 | 16.70 | 16.94 | 16.26 | 16.42 | 67,600 | +0.38(+2.37%) |
Jan 10, 2014 | 16.20 | 16.20 | 15.91 | 16.04 | 40,796 | -0.06(-0.37%) |
Jan 09, 2014 | 15.93 | 16.20 | 15.93 | 16.10 | 20,153 | +0.25(+1.58%) |
Jan 08, 2014 | 15.89 | 15.93 | 15.76 | 15.85 | 32,295 | +0.46(+2.99%) |
Jan 07, 2014 | 15.40 | 15.57 | 15.36 | 15.39 | 36,675 | +0.25(+1.65%) |
Jan 06, 2014 | 15.54 | 15.54 | 15.11 | 15.14 | 61,825 | -0.21(-1.37%) |
Jan 03, 2014 | 15.23 | 15.35 | 14.71 | 15.35 | 37,477 | +0.15(+0.99%) |
Jan 02, 2014 | 15.10 | 15.21 | 15.04 | 15.20 | 8,084 | +0.33(+2.22%) |
Dec 31, 2013 | 14.38 | 14.87 | 14.87 | 14.87 | 85,400 | +0.49(+3.41%) |
Dec 30, 2013 | 14.40 | 14.55 | 14.38 | 14.38 | 33,968 | -0.12(-0.83%) |
Dec 27, 2013 | 14.31 | 14.50 | 14.30 | 14.50 | 19,080 | +0.19(+1.33%) |
Dec 26, 2013 | 14.45 | 14.45 | 14.31 | 14.31 | 8,090 | -0.09(-0.62%) |
Dec 24, 2013 | 14.40 | 14.41 | 14.25 | 14.40 | 4,777 | +0.00(+0.00%) |
Dec 23, 2013 | 14.46 | 14.59 | 14.24 | 14.40 | 29,321 | -0.10(-0.69%) |
Dec 20, 2013 | 14.37 | 14.60 | 14.36 | 14.50 | 22,725 | +0.32(+2.26%) |
Dec 19, 2013 | 14.40 | 14.50 | 14.10 | 14.18 | 17,738 | -0.32(-2.21%) |
Dec 18, 2013 | 14.41 | 14.56 | 14.26 | 14.50 | 42,205 | +0.07(+0.49%) |
Dec 17, 2013 | 14.46 | 14.55 | 14.30 | 14.43 | 43,816 | +0.18(+1.26%) |
Dec 16, 2013 | 14.45 | 14.78 | 14.02 | 14.25 | 56,846 | -0.04(-0.28%) |
Dec 13, 2013 | 14.90 | 15.27 | 14.22 | 14.29 | 32,574 | -0.65(-4.35%) |
Dec 12, 2013 | 15.05 | 15.44 | 14.15 | 14.94 | 44,659 | -0.24(-1.58%) |
Dec 11, 2013 | 14.56 | 15.45 | 14.56 | 15.18 | 130,358 | +0.88(+6.15%) |
Dec 10, 2013 | 14.79 | 14.79 | 14.12 | 14.30 | 27,595 | -0.60(-4.03%) |
Dec 09, 2013 | 14.63 | 14.90 | 14.46 | 14.90 | 13,483 | +0.48(+3.33%) |
Dec 06, 2013 | 14.44 | 14.78 | 14.41 | 14.42 | 0 | -0.01(-0.07%) |
Dec 05, 2013 | 14.48 | 14.55 | 14.26 | 14.43 | 0 | +0.01(+0.07%) |
Dec 04, 2013 | 14.36 | 14.75 | 14.27 | 14.42 | 0 | -0.33(-2.24%) |
Dec 03, 2013 | 15.03 | 15.07 | 14.37 | 14.75 | 0 | -0.31(-2.06%) |