Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.26 | 18.50 | 18.25 | 18.41 | 645,264 | +0.16(+0.88%) |
Feb 27, 2014 | 18.37 | 18.55 | 18.20 | 18.25 | 456,614 | -0.08(-0.41%) |
Feb 26, 2014 | 17.91 | 18.38 | 17.88 | 18.33 | 810,499 | +0.48(+2.67%) |
Feb 25, 2014 | 18.16 | 18.16 | 17.82 | 17.85 | 651,513 | -0.30(-1.66%) |
Feb 24, 2014 | 18.03 | 18.20 | 17.83 | 18.15 | 865,034 | +0.33(+1.83%) |
Feb 21, 2014 | 18.05 | 18.12 | 17.82 | 17.83 | 630,875 | -0.22(-1.19%) |
Feb 20, 2014 | 18.00 | 18.09 | 17.94 | 18.04 | 967,987 | +0.10(+0.56%) |
Feb 19, 2014 | 18.21 | 18.21 | 17.89 | 17.94 | 848,250 | -0.33(-1.82%) |
Feb 18, 2014 | 18.80 | 18.83 | 18.19 | 18.27 | 1,227,106 | -0.43(-2.32%) |
Feb 14, 2014 | 18.71 | 18.71 | 18.71 | 18.71 | 913,033 | -0.09(-0.48%) |
Feb 13, 2014 | 18.76 | 18.86 | 18.64 | 18.80 | 579,555 | +0.01(+0.04%) |
Feb 12, 2014 | 18.78 | 18.86 | 18.60 | 18.79 | 921,396 | +0.05(+0.27%) |
Feb 11, 2014 | 18.52 | 18.82 | 18.42 | 18.74 | 817,229 | +0.25(+1.37%) |
Feb 10, 2014 | 18.73 | 18.74 | 18.45 | 18.49 | 556,782 | -0.20(-1.05%) |
Feb 07, 2014 | 18.47 | 18.79 | 18.38 | 18.68 | 1,430,819 | +0.41(+2.23%) |
Feb 06, 2014 | 18.85 | 18.85 | 18.06 | 18.28 | 2,340,517 | -0.47(-2.51%) |
Feb 05, 2014 | 18.63 | 18.92 | 18.32 | 18.75 | 934,282 | +0.17(+0.92%) |
Feb 04, 2014 | 18.72 | 18.77 | 18.46 | 18.58 | 644,268 | -0.03(-0.15%) |
Feb 03, 2014 | 19.10 | 19.16 | 18.51 | 18.61 | 1,069,697 | -0.42(-2.21%) |
Jan 31, 2014 | 18.91 | 19.21 | 18.48 | 19.03 | 977,355 | -0.15(-0.78%) |
Jan 30, 2014 | 18.70 | 19.19 | 18.68 | 19.18 | 809,359 | +0.56(+3.03%) |
Jan 29, 2014 | 18.70 | 18.83 | 18.58 | 18.61 | 592,477 | -0.05(-0.27%) |
Jan 28, 2014 | 18.45 | 18.72 | 18.34 | 18.66 | 442,140 | +0.23(+1.22%) |
Jan 27, 2014 | 18.57 | 18.60 | 18.33 | 18.44 | 603,820 | -0.09(-0.46%) |
Jan 24, 2014 | 18.92 | 18.93 | 18.44 | 18.52 | 484,302 | -0.42(-2.24%) |
Jan 23, 2014 | 19.08 | 19.08 | 18.82 | 18.95 | 524,523 | -0.18(-0.93%) |
Jan 22, 2014 | 19.48 | 19.52 | 19.08 | 19.13 | 395,559 | -0.31(-1.62%) |
Jan 21, 2014 | 19.53 | 19.63 | 19.36 | 19.44 | 349,014 | +0.02(+0.09%) |
Jan 17, 2014 | 19.36 | 19.42 | 19.42 | 19.42 | 1,368,990 | +0.09(+0.48%) |
Jan 16, 2014 | 19.26 | 19.43 | 19.20 | 19.33 | 599,258 | +0.10(+0.54%) |
Jan 15, 2014 | 19.27 | 19.57 | 19.21 | 19.23 | 932,406 | -0.05(-0.24%) |
Jan 14, 2014 | 19.37 | 19.39 | 19.25 | 19.27 | 691,900 | -0.15(-0.77%) |
Jan 13, 2014 | 19.00 | 19.63 | 18.97 | 19.42 | 781,173 | +0.45(+2.35%) |
Jan 10, 2014 | 18.70 | 19.00 | 18.58 | 18.98 | 1,092,327 | +0.22(+1.20%) |
Jan 09, 2014 | 18.89 | 18.95 | 18.70 | 18.75 | 435,298 | -0.13(-0.70%) |
Jan 08, 2014 | 18.74 | 18.91 | 18.56 | 18.88 | 933,495 | +0.19(+0.99%) |
Jan 07, 2014 | 18.85 | 19.01 | 18.64 | 18.70 | 644,403 | -0.17(-0.91%) |
Jan 06, 2014 | 18.90 | 18.90 | 18.72 | 18.87 | 315,321 | -0.04(-0.19%) |
Jan 03, 2014 | 19.08 | 19.08 | 18.82 | 18.91 | 299,623 | -0.09(-0.49%) |
Jan 02, 2014 | 19.03 | 19.20 | 18.73 | 19.00 | 898,206 | -0.04(-0.19%) |
Dec 31, 2013 | 19.13 | 19.03 | 19.03 | 19.03 | 1,409,321 | -0.07(-0.35%) |
Dec 30, 2013 | 19.07 | 19.13 | 18.83 | 19.10 | 377,637 | +0.09(+0.47%) |
Dec 27, 2013 | 19.10 | 19.14 | 18.85 | 19.01 | 204,348 | -0.05(-0.28%) |
Dec 26, 2013 | 19.02 | 19.11 | 18.92 | 19.07 | 235,655 | +0.11(+0.58%) |
Dec 24, 2013 | 18.86 | 19.02 | 18.73 | 18.96 | 127,707 | +0.13(+0.70%) |
Dec 23, 2013 | 18.87 | 18.93 | 18.77 | 18.82 | 267,306 | +0.10(+0.53%) |
Dec 20, 2013 | 18.66 | 18.84 | 18.51 | 18.72 | 279,917 | +0.10(+0.52%) |
Dec 19, 2013 | 18.72 | 18.74 | 18.31 | 18.63 | 387,932 | -0.10(-0.53%) |
Dec 18, 2013 | 18.42 | 18.81 | 18.26 | 18.73 | 278,738 | +0.32(+1.77%) |
Dec 17, 2013 | 18.29 | 18.45 | 18.28 | 18.40 | 333,870 | +0.06(+0.35%) |
Dec 16, 2013 | 18.31 | 18.41 | 18.16 | 18.34 | 206,127 | +0.06(+0.35%) |
Dec 13, 2013 | 18.08 | 18.34 | 17.94 | 18.27 | 214,044 | +0.26(+1.43%) |
Dec 12, 2013 | 18.21 | 18.23 | 17.88 | 18.02 | 351,691 | -0.26(-1.41%) |
Dec 11, 2013 | 18.49 | 18.49 | 18.23 | 18.27 | 386,809 | -0.13(-0.72%) |
Dec 10, 2013 | 18.47 | 18.58 | 18.26 | 18.41 | 433,794 | -0.02(-0.13%) |
Dec 09, 2013 | 18.03 | 18.59 | 17.97 | 18.43 | 688,765 | +0.51(+2.84%) |
Dec 06, 2013 | 17.64 | 17.93 | 17.49 | 17.92 | 404,313 | +0.53(+3.02%) |
Dec 05, 2013 | 17.25 | 17.49 | 17.10 | 17.40 | 289,607 | +0.19(+1.12%) |
Dec 04, 2013 | 17.31 | 17.40 | 17.16 | 17.20 | 340,415 | -0.15(-0.86%) |
Dec 03, 2013 | 16.79 | 17.37 | 16.79 | 17.35 | 501,966 | +0.45(+2.67%) |