Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.46 | 18.51 | 18.42 | 18.51 | 11,127 | +0.10(+0.56%) |
Feb 27, 2014 | 18.38 | 18.45 | 18.38 | 18.41 | 15,370 | +0.07(+0.41%) |
Feb 26, 2014 | 18.40 | 18.45 | 18.32 | 18.33 | 44,842 | -0.15(-0.80%) |
Feb 25, 2014 | 18.41 | 18.49 | 18.41 | 18.48 | 14,839 | +0.06(+0.35%) |
Feb 24, 2014 | 18.39 | 18.49 | 18.38 | 18.42 | 76,102 | +0.02(+0.10%) |
Feb 21, 2014 | 18.37 | 18.44 | 18.37 | 18.40 | 85,906 | +0.05(+0.25%) |
Feb 20, 2014 | 18.33 | 18.35 | 18.31 | 18.35 | 27,525 | +0.01(+0.05%) |
Feb 19, 2014 | 18.40 | 18.40 | 18.33 | 18.34 | 18,496 | -0.07(-0.40%) |
Feb 18, 2014 | 18.46 | 18.47 | 18.42 | 18.42 | 137,871 | -0.13(-0.70%) |
Feb 14, 2014 | 18.46 | 18.55 | 18.55 | 18.55 | 23,423 | +0.19(+1.01%) |
Feb 13, 2014 | 18.32 | 18.44 | 18.30 | 18.36 | 6,553 | -0.01(-0.05%) |
Feb 12, 2014 | 18.42 | 18.42 | 18.35 | 18.37 | 7,157 | +0.06(+0.30%) |
Feb 11, 2014 | 18.29 | 18.34 | 18.22 | 18.32 | 227,821 | +0.08(+0.46%) |
Feb 10, 2014 | 18.23 | 18.31 | 18.22 | 18.23 | 31,970 | -0.08(-0.46%) |
Feb 07, 2014 | 18.32 | 18.37 | 18.25 | 18.32 | 340,321 | +0.03(+0.15%) |
Feb 06, 2014 | 18.21 | 18.33 | 18.21 | 18.29 | 21,593 | +0.04(+0.20%) |
Feb 05, 2014 | 18.16 | 18.28 | 18.16 | 18.25 | 105,689 | +0.07(+0.41%) |
Feb 04, 2014 | 18.16 | 18.22 | 18.11 | 18.18 | 105,238 | +0.13(+0.72%) |
Feb 03, 2014 | 18.11 | 18.14 | 17.99 | 18.05 | 138,169 | -0.09(-0.51%) |
Jan 31, 2014 | 18.06 | 18.14 | 18.04 | 18.14 | 228,710 | +0.01(+0.05%) |
Jan 30, 2014 | 18.17 | 18.19 | 18.12 | 18.13 | 226,170 | +0.01(+0.05%) |
Jan 29, 2014 | 18.14 | 18.19 | 18.11 | 18.12 | 62,420 | -0.07(-0.41%) |
Jan 28, 2014 | 18.19 | 18.24 | 18.18 | 18.19 | 10,050 | +0.07(+0.36%) |
Jan 27, 2014 | 18.13 | 18.17 | 18.09 | 18.13 | 403,182 | -0.03(-0.15%) |
Jan 24, 2014 | 18.13 | 18.16 | 18.10 | 18.16 | 48,892 | -0.07(-0.36%) |
Jan 23, 2014 | 18.30 | 18.30 | 18.21 | 18.22 | 5,742 | -0.09(-0.51%) |
Jan 22, 2014 | 18.34 | 18.34 | 18.30 | 18.32 | 7,858 | +0.02(+0.10%) |
Jan 21, 2014 | 18.31 | 18.33 | 18.29 | 18.30 | 25,872 | -0.14(-0.78%) |
Jan 17, 2014 | 18.44 | 18.44 | 18.44 | 18.44 | 18,910 | +0.01(+0.05%) |
Jan 16, 2014 | 18.44 | 18.47 | 18.41 | 18.43 | 45,290 | -0.05(-0.28%) |
Jan 15, 2014 | 18.52 | 18.54 | 18.47 | 18.48 | 220,493 | -0.06(-0.30%) |
Jan 14, 2014 | 18.56 | 18.59 | 18.53 | 18.54 | 9,966 | -0.07(-0.40%) |
Jan 13, 2014 | 18.61 | 18.62 | 18.56 | 18.61 | 27,979 | +0.00(+0.00%) |
Jan 10, 2014 | 18.58 | 18.64 | 18.54 | 18.61 | 86,139 | +0.14(+0.76%) |
Jan 09, 2014 | 18.46 | 18.49 | 18.45 | 18.47 | 6,739 | +0.00(+0.00%) |
Jan 08, 2014 | 18.54 | 18.54 | 18.44 | 18.47 | 18,938 | -0.03(-0.15%) |
Jan 07, 2014 | 18.46 | 18.52 | 18.46 | 18.50 | 8,612 | +0.02(+0.10%) |
Jan 06, 2014 | 18.46 | 18.54 | 18.43 | 18.48 | 28,065 | +0.02(+0.10%) |
Jan 03, 2014 | 18.48 | 18.53 | 18.46 | 18.46 | 23,550 | -0.01(-0.05%) |
Jan 02, 2014 | 18.55 | 18.58 | 18.45 | 18.47 | 50,027 | -0.20(-1.05%) |
Dec 31, 2013 | 18.58 | 18.67 | 18.67 | 18.67 | 85,636 | +0.10(+0.55%) |
Dec 30, 2013 | 18.66 | 18.66 | 18.55 | 18.57 | 92,559 | +0.01(+0.05%) |
Dec 27, 2013 | 18.59 | 18.62 | 18.55 | 18.56 | 66,129 | -0.03(-0.15%) |
Dec 26, 2013 | 18.59 | 18.59 | 18.55 | 18.59 | 88,956 | -0.02(-0.10%) |
Dec 24, 2013 | 18.64 | 18.66 | 18.55 | 18.60 | 29,223 | -0.03(-0.15%) |
Dec 23, 2013 | 18.59 | 18.66 | 18.54 | 18.63 | 160,338 | +0.37(+2.04%) |
Dec 20, 2013 | 18.51 | 18.61 | 17.98 | 18.26 | 76,484 | -0.33(-1.75%) |
Dec 19, 2013 | 18.63 | 18.65 | 18.52 | 18.59 | 39,766 | -0.07(-0.35%) |
Dec 18, 2013 | 18.69 | 18.76 | 18.55 | 18.65 | 24,665 | -0.05(-0.25%) |
Dec 17, 2013 | 18.72 | 18.74 | 18.69 | 18.70 | 30,025 | -0.02(-0.10%) |
Dec 16, 2013 | 18.73 | 18.80 | 18.70 | 18.72 | 97,709 | -0.08(-0.45%) |
Dec 13, 2013 | 18.66 | 18.80 | 18.66 | 18.80 | 27,367 | +0.14(+0.75%) |
Dec 12, 2013 | 18.66 | 18.72 | 18.63 | 18.66 | 56,581 | -0.03(-0.15%) |
Dec 11, 2013 | 18.71 | 18.73 | 18.67 | 18.69 | 25,264 | -0.09(-0.50%) |
Dec 10, 2013 | 18.77 | 18.80 | 18.74 | 18.78 | 49,703 | +0.01(+0.04%) |
Dec 09, 2013 | 18.73 | 18.78 | 18.73 | 18.77 | 298,362 | -0.02(-0.09%) |
Dec 06, 2013 | 18.66 | 18.81 | 18.66 | 18.79 | 43,604 | +0.15(+0.80%) |
Dec 05, 2013 | 18.61 | 18.69 | 18.61 | 18.64 | 28,910 | +0.06(+0.30%) |
Dec 04, 2013 | 18.55 | 18.60 | 18.53 | 18.59 | 37,568 | -0.02(-0.10%) |
Dec 03, 2013 | 18.60 | 18.65 | 18.57 | 18.60 | 40,705 | -0.02(-0.08%) |