Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.40 | 18.64 | 18.28 | 18.36 | 79,335 | -0.05(-0.27%) |
Feb 27, 2014 | 18.17 | 18.45 | 18.17 | 18.41 | 35,277 | +0.19(+1.04%) |
Feb 26, 2014 | 18.30 | 18.57 | 18.12 | 18.22 | 47,017 | -0.10(-0.55%) |
Feb 25, 2014 | 18.37 | 18.43 | 18.18 | 18.32 | 44,432 | -0.06(-0.33%) |
Feb 24, 2014 | 18.61 | 18.75 | 18.30 | 18.38 | 113,831 | -0.16(-0.86%) |
Feb 21, 2014 | 18.60 | 18.70 | 18.45 | 18.54 | 85,373 | +0.04(+0.22%) |
Feb 20, 2014 | 18.27 | 18.82 | 18.27 | 18.50 | 103,704 | +0.21(+1.15%) |
Feb 19, 2014 | 18.41 | 18.61 | 18.21 | 18.29 | 92,557 | -0.22(-1.19%) |
Feb 18, 2014 | 18.70 | 18.80 | 18.38 | 18.51 | 254,780 | -0.19(-1.02%) |
Feb 14, 2014 | 18.76 | 18.70 | 18.70 | 18.70 | 102,700 | -0.09(-0.48%) |
Feb 13, 2014 | 18.38 | 19.00 | 18.24 | 18.79 | 106,156 | +0.36(+1.95%) |
Feb 12, 2014 | 18.43 | 18.63 | 18.26 | 18.43 | 90,055 | -0.12(-0.65%) |
Feb 11, 2014 | 17.75 | 18.65 | 17.75 | 18.55 | 217,616 | +0.83(+4.68%) |
Feb 10, 2014 | 17.30 | 17.77 | 17.19 | 17.72 | 115,024 | +0.35(+2.01%) |
Feb 07, 2014 | 17.36 | 17.57 | 17.10 | 17.37 | 110,313 | +0.03(+0.17%) |
Feb 06, 2014 | 17.66 | 17.82 | 17.04 | 17.34 | 368,446 | -0.21(-1.20%) |
Feb 05, 2014 | 18.65 | 18.66 | 17.13 | 17.55 | 602,683 | +1.14(+6.95%) |
Feb 04, 2014 | 16.28 | 16.50 | 16.07 | 16.41 | 157,808 | +0.23(+1.42%) |
Feb 03, 2014 | 16.26 | 16.45 | 15.92 | 16.18 | 263,894 | -0.76(-4.49%) |
Jan 31, 2014 | 16.92 | 17.14 | 16.80 | 16.94 | 78,074 | -0.27(-1.57%) |
Jan 30, 2014 | 17.44 | 17.44 | 17.15 | 17.21 | 80,874 | -0.02(-0.12%) |
Jan 29, 2014 | 17.49 | 17.67 | 17.16 | 17.23 | 53,399 | -0.34(-1.94%) |
Jan 28, 2014 | 17.61 | 17.83 | 17.35 | 17.57 | 141,549 | +0.03(+0.17%) |
Jan 27, 2014 | 18.01 | 18.03 | 17.45 | 17.54 | 65,541 | -0.50(-2.77%) |
Jan 24, 2014 | 18.17 | 18.24 | 17.81 | 18.04 | 105,733 | -0.34(-1.85%) |
Jan 23, 2014 | 18.18 | 18.41 | 17.98 | 18.38 | 139,746 | +0.10(+0.55%) |
Jan 22, 2014 | 18.26 | 18.48 | 18.24 | 18.28 | 96,899 | +0.03(+0.16%) |
Jan 21, 2014 | 18.23 | 18.52 | 18.21 | 18.25 | 83,782 | +0.00(+0.00%) |
Jan 17, 2014 | 17.95 | 18.25 | 18.25 | 18.25 | 120,900 | +0.23(+1.28%) |
Jan 16, 2014 | 17.82 | 18.16 | 17.75 | 18.02 | 75,194 | +0.09(+0.50%) |
Jan 15, 2014 | 18.11 | 18.17 | 17.85 | 17.93 | 129,120 | -0.18(-0.99%) |
Jan 14, 2014 | 17.84 | 18.30 | 17.84 | 18.11 | 120,084 | +0.34(+1.91%) |
Jan 13, 2014 | 18.05 | 18.17 | 17.65 | 17.77 | 81,630 | -0.39(-2.15%) |
Jan 10, 2014 | 18.01 | 18.26 | 17.82 | 18.16 | 125,781 | +0.20(+1.11%) |
Jan 09, 2014 | 18.10 | 18.21 | 17.84 | 17.96 | 71,815 | -0.12(-0.66%) |
Jan 08, 2014 | 18.22 | 18.29 | 17.97 | 18.08 | 93,734 | -0.13(-0.71%) |
Jan 07, 2014 | 18.27 | 18.60 | 17.97 | 18.21 | 164,602 | -0.03(-0.16%) |
Jan 06, 2014 | 18.42 | 18.84 | 18.16 | 18.24 | 121,825 | -0.16(-0.87%) |
Jan 03, 2014 | 18.15 | 18.48 | 18.04 | 18.40 | 87,783 | +0.23(+1.27%) |
Jan 02, 2014 | 18.88 | 18.88 | 18.12 | 18.17 | 99,682 | -0.88(-4.62%) |
Dec 31, 2013 | 18.89 | 19.05 | 19.05 | 19.05 | 96,700 | +0.19(+1.01%) |
Dec 30, 2013 | 18.55 | 18.90 | 18.53 | 18.86 | 69,146 | +0.25(+1.34%) |
Dec 27, 2013 | 18.62 | 18.81 | 18.37 | 18.61 | 29,772 | +0.05(+0.27%) |
Dec 26, 2013 | 18.62 | 18.78 | 18.44 | 18.56 | 36,431 | -0.03(-0.16%) |
Dec 24, 2013 | 18.37 | 18.68 | 18.37 | 18.59 | 23,745 | +0.19(+1.03%) |
Dec 23, 2013 | 18.53 | 18.79 | 18.36 | 18.40 | 69,959 | -0.09(-0.49%) |
Dec 20, 2013 | 18.43 | 18.79 | 18.35 | 18.49 | 230,868 | +0.14(+0.76%) |
Dec 19, 2013 | 18.39 | 18.57 | 18.20 | 18.35 | 87,845 | -0.03(-0.16%) |
Dec 18, 2013 | 18.30 | 18.53 | 17.93 | 18.38 | 143,946 | -0.36(-1.92%) |
Dec 17, 2013 | 18.03 | 18.87 | 18.03 | 18.74 | 163,230 | +0.74(+4.11%) |
Dec 16, 2013 | 17.79 | 18.09 | 17.71 | 18.00 | 61,364 | +0.28(+1.58%) |
Dec 13, 2013 | 17.88 | 18.10 | 17.54 | 17.72 | 129,169 | +0.19(+1.08%) |
Dec 12, 2013 | 17.90 | 18.09 | 17.38 | 17.53 | 79,986 | -0.42(-2.34%) |
Dec 11, 2013 | 17.95 | 18.20 | 17.67 | 17.95 | 70,611 | +0.03(+0.17%) |
Dec 10, 2013 | 17.75 | 17.99 | 17.33 | 17.92 | 91,167 | +0.14(+0.79%) |
Dec 09, 2013 | 17.88 | 18.05 | 17.71 | 17.78 | 72,114 | -0.09(-0.50%) |
Dec 06, 2013 | 17.93 | 17.97 | 17.54 | 17.87 | 0 | +0.15(+0.85%) |
Dec 05, 2013 | 17.98 | 18.15 | 17.65 | 17.72 | 0 | -0.28(-1.56%) |
Dec 04, 2013 | 17.88 | 18.30 | 17.64 | 18.00 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 17.90 | 18.45 | 17.74 | 18.00 | 0 | +0.03(+0.17%) |