Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.28 | 18.42 | 18.25 | 18.27 | 0 | -0.11(-0.60%) |
Feb 27, 2014 | 18.28 | 18.46 | 18.19 | 18.38 | 85,290 | -0.04(-0.22%) |
Feb 26, 2014 | 18.48 | 18.50 | 18.35 | 18.42 | 230,924 | +0.35(+1.91%) |
Feb 25, 2014 | 18.29 | 18.35 | 18.06 | 18.07 | 62,178 | -0.12(-0.69%) |
Feb 24, 2014 | 18.03 | 18.32 | 17.89 | 18.20 | 75,555 | +0.31(+1.73%) |
Feb 21, 2014 | 17.78 | 17.93 | 17.78 | 17.89 | 0 | -0.13(-0.72%) |
Feb 20, 2014 | 17.87 | 18.02 | 17.76 | 18.02 | 47,717 | +0.01(+0.06%) |
Feb 19, 2014 | 18.09 | 18.17 | 17.95 | 18.01 | 100,070 | -0.16(-0.88%) |
Feb 18, 2014 | 18.12 | 18.22 | 18.03 | 18.17 | 93,178 | +0.01(+0.06%) |
Feb 14, 2014 | 18.16 | 18.16 | 18.16 | 0 | +0.25(+1.40%) | |
Feb 13, 2014 | 17.52 | 17.92 | 17.52 | 17.91 | 89,058 | -0.20(-1.08%) |
Feb 12, 2014 | 18.04 | 18.11 | 18.02 | 18.11 | 66,669 | -0.24(-1.31%) |
Feb 11, 2014 | 18.05 | 18.38 | 18.04 | 18.34 | 100,890 | +0.42(+2.37%) |
Feb 10, 2014 | 17.95 | 17.96 | 17.79 | 17.92 | 57,256 | -0.10(-0.55%) |
Feb 07, 2014 | 17.79 | 18.02 | 17.69 | 18.02 | 0 | +0.25(+1.41%) |
Feb 06, 2014 | 17.61 | 17.79 | 17.61 | 17.77 | 107,060 | +0.40(+2.30%) |
Feb 05, 2014 | 17.37 | 17.42 | 17.24 | 17.37 | 131,235 | -0.30(-1.73%) |
Feb 04, 2014 | 17.57 | 17.71 | 17.53 | 17.68 | 82,937 | +0.25(+1.41%) |
Feb 03, 2014 | 17.70 | 17.74 | 17.40 | 17.43 | 226,706 | -0.25(-1.41%) |
Jan 31, 2014 | 17.63 | 17.77 | 17.53 | 17.68 | 0 | -0.41(-2.29%) |
Jan 30, 2014 | 18.18 | 18.18 | 18.00 | 18.09 | 81,427 | -0.16(-0.85%) |
Jan 29, 2014 | 18.20 | 18.33 | 18.07 | 18.25 | 56,720 | -0.53(-2.82%) |
Jan 28, 2014 | 18.55 | 18.86 | 18.55 | 18.78 | 75,433 | +0.73(+4.04%) |
Jan 27, 2014 | 17.96 | 18.12 | 17.91 | 18.05 | 100,180 | +0.03(+0.17%) |
Jan 24, 2014 | 18.16 | 18.21 | 18.00 | 18.02 | 0 | -0.78(-4.15%) |
Jan 23, 2014 | 18.78 | 18.91 | 18.55 | 18.80 | 64,929 | -0.57(-2.94%) |
Jan 22, 2014 | 19.32 | 19.39 | 19.29 | 19.37 | 75,950 | -0.01(-0.05%) |
Jan 21, 2014 | 19.29 | 19.38 | 19.22 | 19.38 | 65,781 | +0.10(+0.52%) |
Jan 17, 2014 | 19.28 | 19.28 | 19.28 | 0 | -0.07(-0.36%) | |
Jan 16, 2014 | 19.32 | 19.45 | 19.28 | 19.35 | 75,242 | +0.24(+1.26%) |
Jan 15, 2014 | 19.25 | 19.24 | 19.00 | 19.11 | 71,661 | -0.14(-0.73%) |
Jan 14, 2014 | 18.86 | 19.25 | 18.83 | 19.25 | 92,737 | +0.36(+1.91%) |
Jan 13, 2014 | 18.94 | 19.07 | 18.85 | 18.89 | 315,659 | -0.06(-0.32%) |
Jan 10, 2014 | 18.70 | 18.96 | 18.70 | 18.95 | 40,765 | +0.28(+1.50%) |
Jan 09, 2014 | 18.71 | 18.72 | 18.50 | 18.67 | 132,609 | -0.08(-0.43%) |
Jan 08, 2014 | 18.80 | 18.80 | 18.65 | 18.75 | 65,061 | -0.25(-1.32%) |
Jan 07, 2014 | 18.86 | 19.07 | 18.83 | 19.00 | 144,713 | +0.12(+0.65%) |
Jan 06, 2014 | 19.07 | 19.10 | 18.85 | 18.88 | 55,019 | -0.20(-1.06%) |
Jan 03, 2014 | 19.25 | 19.25 | 19.08 | 19.08 | 0 | -0.23(-1.18%) |