Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.08 | 17.12 | 17.05 | 17.08 | 15,966 | +0.02(+0.13%) |
Feb 27, 2014 | 17.04 | 17.09 | 17.04 | 17.06 | 44,574 | +0.07(+0.44%) |
Feb 26, 2014 | 16.95 | 16.99 | 16.93 | 16.98 | 9,818 | +0.07(+0.44%) |
Feb 25, 2014 | 16.90 | 16.94 | 16.90 | 16.91 | 11,289 | +0.07(+0.39%) |
Feb 24, 2014 | 16.84 | 16.84 | 16.81 | 16.84 | 11,282 | +0.00(+0.03%) |
Feb 21, 2014 | 16.78 | 16.84 | 16.77 | 16.84 | 8,872 | +0.08(+0.51%) |
Feb 20, 2014 | 16.81 | 16.82 | 16.71 | 16.75 | 10,862 | -0.04(-0.24%) |
Feb 19, 2014 | 16.87 | 16.93 | 16.79 | 16.80 | 27,646 | -0.04(-0.21%) |
Feb 18, 2014 | 16.85 | 16.87 | 16.82 | 16.83 | 21,256 | +0.05(+0.29%) |
Feb 14, 2014 | 16.80 | 16.78 | 16.78 | 16.78 | 23,530 | +0.02(+0.10%) |
Feb 13, 2014 | 16.76 | 16.77 | 16.76 | 16.77 | 12,109 | +0.10(+0.58%) |
Feb 12, 2014 | 16.72 | 16.73 | 16.68 | 16.67 | 26,824 | -0.04(-0.21%) |
Feb 11, 2014 | 16.74 | 16.74 | 16.68 | 16.70 | 52,485 | -0.09(-0.51%) |
Feb 10, 2014 | 16.73 | 16.79 | 16.73 | 16.79 | 12,936 | +0.07(+0.43%) |
Feb 07, 2014 | 16.70 | 16.80 | 16.69 | 16.72 | 7,250 | +0.01(+0.05%) |
Feb 06, 2014 | 16.72 | 16.74 | 16.69 | 16.71 | 14,632 | -0.00(-0.03%) |
Feb 05, 2014 | 16.78 | 16.81 | 16.70 | 16.71 | 33,113 | -0.08(-0.49%) |
Feb 04, 2014 | 16.88 | 16.88 | 16.78 | 16.80 | 62,361 | -0.12(-0.70%) |
Feb 03, 2014 | 16.78 | 16.91 | 16.76 | 16.91 | 76,911 | +0.22(+1.29%) |
Jan 31, 2014 | 16.79 | 16.79 | 16.69 | 16.70 | 50,964 | -0.01(-0.07%) |
Jan 30, 2014 | 16.72 | 16.76 | 16.69 | 16.71 | 27,603 | -0.02(-0.12%) |
Jan 29, 2014 | 16.67 | 16.73 | 16.65 | 16.73 | 15,211 | +0.11(+0.68%) |
Jan 28, 2014 | 16.62 | 16.62 | 16.59 | 16.62 | 13,343 | +0.05(+0.32%) |
Jan 27, 2014 | 16.64 | 16.69 | 16.56 | 16.56 | 19,057 | -0.07(-0.42%) |
Jan 24, 2014 | 16.65 | 16.67 | 16.63 | 16.63 | 40,577 | -0.03(-0.16%) |
Jan 23, 2014 | 16.60 | 16.70 | 16.59 | 16.66 | 58,339 | +0.10(+0.58%) |
Jan 22, 2014 | 16.57 | 16.62 | 16.55 | 16.56 | 100,294 | -0.05(-0.29%) |
Jan 21, 2014 | 16.61 | 16.63 | 16.59 | 16.61 | 13,400 | +0.02(+0.12%) |
Jan 17, 2014 | 16.54 | 16.59 | 16.59 | 16.59 | 9,860 | +0.06(+0.33%) |
Jan 16, 2014 | 16.55 | 16.57 | 16.51 | 16.54 | 74,695 | +0.04(+0.26%) |
Jan 15, 2014 | 16.51 | 16.49 | 16.44 | 16.49 | 60,237 | -0.01(-0.08%) |
Jan 14, 2014 | 16.54 | 16.54 | 16.50 | 16.51 | 20,497 | -0.03(-0.21%) |
Jan 13, 2014 | 16.49 | 16.59 | 16.48 | 16.54 | 98,102 | +0.07(+0.43%) |
Jan 10, 2014 | 16.38 | 16.48 | 16.38 | 16.47 | 81,987 | +0.16(+0.95%) |
Jan 09, 2014 | 16.33 | 16.33 | 16.25 | 16.31 | 28,103 | +0.01(+0.05%) |
Jan 08, 2014 | 16.31 | 16.31 | 16.25 | 16.31 | 20,371 | -0.07(-0.40%) |
Jan 07, 2014 | 16.37 | 16.38 | 16.35 | 16.37 | 16,635 | +0.07(+0.43%) |
Jan 06, 2014 | 16.28 | 16.37 | 16.28 | 16.30 | 21,678 | +0.01(+0.05%) |
Jan 03, 2014 | 16.26 | 16.30 | 16.26 | 16.29 | 3,143 | +0.00(+0.03%) |
Jan 02, 2014 | 16.21 | 16.29 | 16.21 | 16.29 | 7,755 | +0.10(+0.62%) |
Dec 31, 2013 | 16.28 | 16.19 | 16.19 | 16.19 | 12,153 | -0.04(-0.25%) |
Dec 30, 2013 | 16.25 | 16.27 | 16.19 | 16.23 | 18,674 | +0.07(+0.41%) |
Dec 27, 2013 | 16.20 | 16.20 | 16.14 | 16.16 | 10,868 | -0.06(-0.37%) |
Dec 26, 2013 | 16.24 | 16.24 | 16.15 | 16.22 | 17,197 | +0.01(+0.05%) |
Dec 24, 2013 | 16.33 | 16.33 | 16.20 | 16.21 | 47,759 | -0.09(-0.53%) |
Dec 23, 2013 | 16.23 | 16.35 | 16.17 | 16.30 | 30,523 | -0.05(-0.29%) |
Dec 20, 2013 | 16.22 | 16.35 | 16.05 | 16.35 | 24,855 | +0.23(+1.46%) |
Dec 19, 2013 | 15.94 | 16.18 | 15.94 | 16.11 | 189,368 | -0.06(-0.35%) |
Dec 18, 2013 | 16.17 | 16.24 | 16.01 | 16.17 | 59,617 | +0.04(+0.24%) |
Dec 17, 2013 | 16.11 | 16.18 | 15.99 | 16.13 | 33,979 | +0.03(+0.22%) |
Dec 16, 2013 | 16.08 | 16.15 | 16.07 | 16.10 | 14,079 | +0.00(+0.00%) |
Dec 13, 2013 | 16.07 | 16.11 | 16.04 | 16.10 | 12,490 | +0.07(+0.43%) |
Dec 12, 2013 | 16.10 | 16.11 | 16.03 | 16.03 | 20,611 | -0.09(-0.57%) |
Dec 11, 2013 | 16.18 | 16.18 | 16.09 | 16.12 | 69,796 | -0.03(-0.18%) |
Dec 10, 2013 | 16.21 | 16.21 | 16.07 | 16.15 | 331,947 | +0.11(+0.70%) |
Dec 09, 2013 | 16.00 | 16.05 | 16.00 | 16.04 | 16,073 | +0.03(+0.21%) |
Dec 06, 2013 | 15.97 | 16.03 | 15.97 | 16.00 | 12,578 | +0.01(+0.08%) |
Dec 05, 2013 | 16.02 | 16.03 | 15.99 | 15.99 | 22,193 | -0.05(-0.29%) |
Dec 04, 2013 | 16.01 | 16.04 | 15.97 | 16.04 | 14,830 | -0.06(-0.37%) |
Dec 03, 2013 | 16.09 | 16.14 | 16.09 | 16.09 | 12,953 | +0.02(+0.13%) |