Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.25 | 18.44 | 18.25 | 18.33 | 0 | +0.19(+1.05%) |
Feb 27, 2014 | 18.10 | 18.16 | 17.97 | 18.14 | 7,855 | -0.04(-0.22%) |
Feb 26, 2014 | 18.28 | 18.28 | 18.15 | 18.18 | 10,402 | -0.18(-1.01%) |
Feb 25, 2014 | 18.41 | 18.41 | 18.21 | 18.36 | 8,114 | +0.00(+0.03%) |
Feb 24, 2014 | 18.35 | 18.40 | 18.20 | 18.36 | 13,403 | +0.42(+2.34%) |
Feb 21, 2014 | 17.88 | 18.05 | 17.79 | 17.94 | 0 | +0.13(+0.73%) |
Feb 20, 2014 | 17.65 | 17.87 | 17.61 | 17.81 | 14,221 | -0.21(-1.17%) |
Feb 19, 2014 | 18.10 | 18.19 | 17.98 | 18.02 | 8,940 | +0.34(+1.92%) |
Feb 18, 2014 | 17.64 | 17.70 | 17.54 | 17.68 | 13,853 | +0.23(+1.32%) |
Feb 14, 2014 | 17.45 | 17.45 | 17.45 | 0 | +0.23(+1.34%) | |
Feb 13, 2014 | 17.28 | 17.28 | 17.08 | 17.22 | 93,044 | -0.01(-0.06%) |
Feb 12, 2014 | 17.20 | 17.25 | 17.15 | 17.23 | 22,915 | -0.04(-0.23%) |
Feb 11, 2014 | 17.22 | 17.37 | 17.18 | 17.27 | 27,807 | +0.11(+0.64%) |
Feb 10, 2014 | 17.20 | 17.20 | 17.10 | 17.16 | 15,991 | -0.38(-2.17%) |
Feb 07, 2014 | 17.34 | 17.54 | 17.34 | 17.54 | 0 | +0.14(+0.80%) |
Feb 06, 2014 | 16.86 | 17.55 | 16.86 | 17.40 | 26,570 | +0.83(+5.01%) |
Feb 05, 2014 | 16.51 | 16.59 | 16.37 | 16.57 | 59,866 | -0.34(-2.01%) |
Feb 04, 2014 | 16.50 | 16.92 | 16.50 | 16.91 | 40,377 | +0.08(+0.48%) |
Feb 03, 2014 | 16.99 | 16.99 | 16.78 | 16.83 | 18,142 | -0.31(-1.81%) |
Jan 31, 2014 | 17.01 | 17.34 | 16.98 | 17.14 | 0 | -0.64(-3.60%) |
Jan 30, 2014 | 17.78 | 17.83 | 17.59 | 17.78 | 61,894 | -0.48(-2.63%) |
Jan 29, 2014 | 18.42 | 18.42 | 18.24 | 18.26 | 28,253 | -0.20(-1.08%) |
Jan 28, 2014 | 18.33 | 18.48 | 18.22 | 18.46 | 38,737 | -0.06(-0.31%) |
Jan 27, 2014 | 18.63 | 18.63 | 18.31 | 18.52 | 29,335 | -0.02(-0.12%) |
Jan 24, 2014 | 18.55 | 18.68 | 18.48 | 18.54 | 0 | -0.05(-0.27%) |
Jan 23, 2014 | 18.68 | 18.68 | 18.49 | 18.59 | 8,820 | -0.26(-1.36%) |
Jan 22, 2014 | 18.77 | 18.85 | 18.74 | 18.85 | 45,281 | +0.14(+0.73%) |
Jan 21, 2014 | 18.74 | 18.74 | 18.60 | 18.71 | 19,922 | +0.06(+0.32%) |
Jan 17, 2014 | 18.65 | 18.65 | 18.65 | 0 | +0.19(+1.03%) | |
Jan 16, 2014 | 18.14 | 18.47 | 18.14 | 18.46 | 27,495 | +0.33(+1.82%) |
Jan 15, 2014 | 18.45 | 18.13 | 18.05 | 18.13 | 14,982 | -0.32(-1.73%) |
Jan 14, 2014 | 18.39 | 18.54 | 18.25 | 18.45 | 21,711 | -0.08(-0.43%) |
Jan 13, 2014 | 18.65 | 18.69 | 18.53 | 18.53 | 22,062 | -0.19(-1.01%) |
Jan 10, 2014 | 18.61 | 18.73 | 18.56 | 18.72 | 15,974 | +0.16(+0.86%) |
Jan 09, 2014 | 18.55 | 18.58 | 18.51 | 18.56 | 19,028 | -0.14(-0.75%) |
Jan 08, 2014 | 18.77 | 18.77 | 18.60 | 18.70 | 15,908 | +0.01(+0.05%) |
Jan 07, 2014 | 18.51 | 18.69 | 18.51 | 18.69 | 10,379 | -0.19(-1.01%) |
Jan 06, 2014 | 18.99 | 19.06 | 18.81 | 18.88 | 15,933 | -0.29(-1.51%) |
Jan 03, 2014 | 19.18 | 19.18 | 19.13 | 19.17 | 0 | +0.00(+0.00%) |
Jan 02, 2014 | 19.25 | 19.25 | 19.11 | 19.17 | 42,971 | -0.07(-0.36%) |
Dec 31, 2013 | 19.24 | 19.24 | 19.24 | 0 | +0.07(+0.37%) | |
Dec 30, 2013 | 19.13 | 19.26 | 18.97 | 19.17 | 21,293 | +0.23(+1.21%) |
Dec 27, 2013 | 18.85 | 19.02 | 18.85 | 18.94 | 17,480 | +0.15(+0.80%) |
Dec 26, 2013 | 18.65 | 18.90 | 18.65 | 18.79 | 5,601 | -0.06(-0.32%) |
Dec 24, 2013 | 18.73 | 18.86 | 18.73 | 18.85 | 19,163 | -0.31(-1.62%) |
Dec 23, 2013 | 19.10 | 19.19 | 19.08 | 19.16 | 22,312 | +0.10(+0.52%) |
Dec 20, 2013 | 19.14 | 19.14 | 19.04 | 19.06 | 19,006 | +0.24(+1.30%) |
Dec 19, 2013 | 18.70 | 18.90 | 18.70 | 18.82 | 21,509 | -0.15(-0.81%) |
Dec 18, 2013 | 18.97 | 18.99 | 18.75 | 18.97 | 18,334 | +0.31(+1.66%) |
Dec 17, 2013 | 18.70 | 18.70 | 18.55 | 18.66 | 32,091 | -0.24(-1.27%) |
Dec 16, 2013 | 18.87 | 19.03 | 18.81 | 18.90 | 20,363 | -0.08(-0.42%) |
Dec 13, 2013 | 19.06 | 19.13 | 18.80 | 18.98 | 0 | +0.05(+0.26%) |
Dec 12, 2013 | 18.80 | 18.96 | 18.79 | 18.93 | 11,862 | -0.21(-1.10%) |
Dec 11, 2013 | 19.38 | 19.38 | 19.12 | 19.14 | 10,207 | -0.32(-1.64%) |
Dec 10, 2013 | 19.36 | 19.50 | 19.14 | 19.46 | 22,065 | +0.24(+1.25%) |
Dec 09, 2013 | 19.32 | 19.32 | 19.11 | 19.22 | 9,992 | +0.00(+0.00%) |
Dec 06, 2013 | 19.21 | 19.22 | 19.09 | 19.22 | 14,757 | +0.44(+2.34%) |
Dec 05, 2013 | 18.92 | 18.92 | 18.72 | 18.78 | 10,041 | -0.12(-0.63%) |
Dec 04, 2013 | 18.79 | 18.91 | 18.77 | 18.90 | 59,157 | +0.20(+1.07%) |
Dec 03, 2013 | 18.77 | 18.77 | 18.49 | 18.70 | 19,611 | -0.10(-0.53%) |