Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.95 | 17.23 | 16.67 | 17.23 | 185,243 | +0.38(+2.23%) |
Feb 27, 2014 | 16.75 | 17.00 | 16.06 | 16.86 | 160,714 | +0.18(+1.10%) |
Feb 26, 2014 | 16.83 | 16.95 | 16.49 | 16.67 | 135,268 | -0.15(-0.92%) |
Feb 25, 2014 | 17.38 | 17.38 | 16.68 | 16.83 | 125,612 | -0.50(-2.89%) |
Feb 24, 2014 | 16.21 | 17.42 | 16.17 | 17.33 | 189,985 | +0.98(+5.99%) |
Feb 21, 2014 | 16.39 | 16.50 | 16.11 | 16.35 | 130,622 | +0.02(+0.14%) |
Feb 20, 2014 | 16.39 | 16.41 | 15.66 | 16.33 | 165,275 | +0.57(+3.65%) |
Feb 19, 2014 | 16.64 | 16.64 | 15.66 | 15.75 | 192,627 | -0.84(-5.06%) |
Feb 18, 2014 | 16.90 | 17.20 | 16.05 | 16.59 | 535,833 | -0.25(-1.49%) |
Feb 14, 2014 | 15.19 | 16.84 | 16.84 | 16.84 | 545,585 | +1.77(+11.72%) |
Feb 13, 2014 | 14.24 | 15.08 | 13.76 | 15.08 | 316,648 | +0.65(+4.49%) |
Feb 12, 2014 | 13.34 | 14.52 | 13.20 | 14.43 | 368,497 | +1.07(+7.99%) |
Feb 11, 2014 | 13.01 | 13.49 | 12.85 | 13.36 | 321,160 | +0.43(+3.36%) |
Feb 10, 2014 | 13.43 | 13.43 | 12.89 | 12.92 | 90,380 | -0.47(-3.52%) |
Feb 07, 2014 | 12.96 | 13.50 | 12.96 | 13.40 | 205,990 | +0.53(+4.12%) |
Feb 06, 2014 | 12.62 | 13.04 | 12.62 | 12.87 | 289,623 | +0.37(+2.95%) |
Feb 05, 2014 | 12.57 | 12.76 | 12.09 | 12.50 | 325,694 | -0.13(-1.05%) |
Feb 04, 2014 | 12.59 | 12.88 | 12.49 | 12.63 | 478,188 | +0.04(+0.35%) |
Feb 03, 2014 | 13.42 | 13.57 | 12.51 | 12.59 | 286,325 | -0.80(-6.00%) |
Jan 31, 2014 | 13.41 | 13.80 | 13.05 | 13.39 | 174,133 | -0.19(-1.41%) |
Jan 30, 2014 | 14.10 | 14.10 | 13.41 | 13.58 | 228,843 | -0.27(-1.97%) |
Jan 29, 2014 | 14.01 | 14.11 | 13.65 | 13.85 | 253,888 | -0.43(-3.04%) |
Jan 28, 2014 | 14.92 | 15.23 | 14.17 | 14.29 | 261,753 | -0.63(-4.20%) |
Jan 27, 2014 | 14.58 | 15.12 | 13.34 | 14.91 | 624,164 | +0.29(+2.01%) |
Jan 24, 2014 | 15.16 | 15.28 | 14.36 | 14.62 | 419,427 | -0.71(-4.61%) |
Jan 23, 2014 | 16.84 | 16.84 | 14.99 | 15.33 | 758,017 | -1.84(-10.72%) |
Jan 22, 2014 | 17.70 | 18.08 | 16.97 | 17.17 | 335,742 | -0.43(-2.47%) |
Jan 21, 2014 | 16.84 | 17.90 | 16.77 | 17.60 | 258,328 | +0.66(+3.91%) |
Jan 17, 2014 | 16.31 | 16.94 | 16.94 | 16.94 | 217,935 | +0.35(+2.09%) |
Jan 16, 2014 | 16.53 | 16.75 | 16.21 | 16.59 | 226,824 | +0.07(+0.40%) |
Jan 15, 2014 | 16.39 | 16.74 | 16.11 | 16.53 | 217,018 | +0.14(+0.85%) |
Jan 14, 2014 | 16.31 | 16.61 | 16.11 | 16.39 | 211,742 | +0.16(+1.00%) |
Jan 13, 2014 | 16.68 | 16.68 | 16.18 | 16.22 | 149,315 | -0.55(-3.25%) |
Jan 10, 2014 | 16.98 | 16.98 | 16.68 | 16.77 | 134,515 | -0.05(-0.31%) |
Jan 09, 2014 | 16.85 | 17.20 | 16.75 | 16.82 | 155,868 | -0.04(-0.26%) |
Jan 08, 2014 | 16.70 | 16.97 | 16.70 | 16.86 | 244,966 | +0.11(+0.66%) |
Jan 07, 2014 | 16.50 | 16.87 | 16.30 | 16.75 | 211,401 | +0.49(+2.99%) |
Jan 06, 2014 | 17.26 | 17.26 | 16.20 | 16.27 | 410,898 | -0.74(-4.37%) |
Jan 03, 2014 | 17.34 | 17.34 | 16.78 | 17.01 | 166,493 | -0.35(-1.99%) |
Jan 02, 2014 | 18.05 | 18.05 | 17.14 | 17.36 | 173,027 | -0.52(-2.88%) |
Dec 31, 2013 | 17.72 | 17.87 | 17.87 | 17.87 | 166,744 | +0.14(+0.79%) |
Dec 30, 2013 | 18.44 | 18.57 | 16.87 | 17.73 | 447,263 | -0.75(-4.06%) |
Dec 27, 2013 | 18.32 | 18.51 | 18.03 | 18.49 | 117,023 | +0.12(+0.64%) |
Dec 26, 2013 | 18.49 | 18.62 | 18.22 | 18.37 | 114,935 | -0.21(-1.15%) |
Dec 24, 2013 | 18.78 | 18.83 | 18.12 | 18.58 | 113,149 | -0.27(-1.45%) |
Dec 23, 2013 | 18.61 | 19.02 | 17.84 | 18.85 | 244,417 | +0.37(+1.99%) |
Dec 20, 2013 | 19.00 | 19.36 | 18.35 | 18.49 | 246,704 | -0.57(-2.98%) |
Dec 19, 2013 | 19.72 | 19.72 | 18.90 | 19.05 | 290,882 | -0.83(-4.19%) |
Dec 18, 2013 | 20.50 | 20.60 | 19.77 | 19.88 | 176,807 | -0.53(-2.60%) |
Dec 17, 2013 | 19.79 | 20.64 | 19.60 | 20.41 | 184,077 | +0.70(+3.55%) |
Dec 16, 2013 | 19.76 | 20.37 | 19.57 | 19.71 | 342,991 | -0.04(-0.22%) |
Dec 13, 2013 | 19.87 | 20.01 | 19.63 | 19.76 | 113,291 | +0.01(+0.07%) |
Dec 12, 2013 | 20.25 | 20.42 | 19.47 | 19.74 | 375,692 | -0.51(-2.51%) |
Dec 11, 2013 | 20.91 | 20.91 | 20.25 | 20.25 | 112,468 | -0.71(-3.37%) |
Dec 10, 2013 | 20.78 | 21.11 | 20.69 | 20.96 | 175,973 | +0.02(+0.11%) |
Dec 09, 2013 | 20.59 | 21.45 | 20.25 | 20.94 | 195,779 | +0.68(+3.38%) |
Dec 06, 2013 | 20.17 | 20.71 | 20.16 | 20.25 | 223,129 | +0.21(+1.07%) |
Dec 05, 2013 | 20.96 | 20.96 | 19.92 | 20.04 | 179,754 | -0.91(-4.32%) |
Dec 04, 2013 | 21.00 | 21.42 | 20.21 | 20.94 | 212,505 | -0.32(-1.49%) |
Dec 03, 2013 | 22.25 | 22.27 | 20.72 | 21.26 | 218,148 | -1.17(-5.22%) |