Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.72 | 16.77 | 16.45 | 16.70 | 551,662 | +0.04(+0.24%) |
Feb 27, 2014 | 16.76 | 16.88 | 16.49 | 16.66 | 463,937 | -0.10(-0.60%) |
Feb 26, 2014 | 16.72 | 16.80 | 16.63 | 16.76 | 145,042 | +0.09(+0.54%) |
Feb 25, 2014 | 16.63 | 16.76 | 16.56 | 16.67 | 244,085 | +0.08(+0.48%) |
Feb 24, 2014 | 16.60 | 16.74 | 16.47 | 16.59 | 524,350 | +0.12(+0.73%) |
Feb 21, 2014 | 16.50 | 16.57 | 16.33 | 16.47 | 230,523 | +0.01(+0.06%) |
Feb 20, 2014 | 16.47 | 16.58 | 16.37 | 16.46 | 177,243 | +0.05(+0.30%) |
Feb 19, 2014 | 16.36 | 16.57 | 16.36 | 16.41 | 213,978 | +0.01(+0.06%) |
Feb 18, 2014 | 16.39 | 16.43 | 16.28 | 16.40 | 201,241 | +0.01(+0.06%) |
Feb 14, 2014 | 16.31 | 16.39 | 16.39 | 16.39 | 315,200 | +0.09(+0.55%) |
Feb 13, 2014 | 16.14 | 16.31 | 16.09 | 16.30 | 255,253 | +0.09(+0.56%) |
Feb 12, 2014 | 16.07 | 16.25 | 15.95 | 16.21 | 430,073 | +0.13(+0.81%) |
Feb 11, 2014 | 15.95 | 16.14 | 15.84 | 16.08 | 204,773 | +0.18(+1.13%) |
Feb 10, 2014 | 15.63 | 15.96 | 15.52 | 15.90 | 311,417 | +0.22(+1.40%) |
Feb 07, 2014 | 15.60 | 15.70 | 15.53 | 15.68 | 144,023 | +0.11(+0.71%) |
Feb 06, 2014 | 15.41 | 15.61 | 15.38 | 15.57 | 247,340 | +0.22(+1.43%) |
Feb 05, 2014 | 15.47 | 15.49 | 15.27 | 15.35 | 151,602 | -0.18(-1.16%) |
Feb 04, 2014 | 15.50 | 15.63 | 15.31 | 15.53 | 206,041 | +0.13(+0.84%) |
Feb 03, 2014 | 15.90 | 15.95 | 15.39 | 15.40 | 271,043 | -0.57(-3.57%) |
Jan 31, 2014 | 15.67 | 16.01 | 15.59 | 15.97 | 429,142 | +0.07(+0.44%) |
Jan 30, 2014 | 15.50 | 16.04 | 15.47 | 15.90 | 323,548 | +0.43(+2.78%) |
Jan 29, 2014 | 15.56 | 15.67 | 15.42 | 15.47 | 191,639 | -0.19(-1.21%) |
Jan 28, 2014 | 15.52 | 15.71 | 15.41 | 15.66 | 351,267 | +0.16(+1.03%) |
Jan 27, 2014 | 15.64 | 15.69 | 15.43 | 15.50 | 505,568 | -0.14(-0.90%) |
Jan 24, 2014 | 15.65 | 15.74 | 15.49 | 15.64 | 196,146 | -0.13(-0.82%) |
Jan 23, 2014 | 15.84 | 15.90 | 15.69 | 15.77 | 141,929 | -0.11(-0.69%) |
Jan 22, 2014 | 15.71 | 15.92 | 15.49 | 15.88 | 145,010 | +0.22(+1.40%) |
Jan 21, 2014 | 15.66 | 15.66 | 15.47 | 15.66 | 197,796 | +0.09(+0.58%) |
Jan 17, 2014 | 15.65 | 15.57 | 15.57 | 15.57 | 209,200 | -0.14(-0.89%) |
Jan 16, 2014 | 15.59 | 15.77 | 15.52 | 15.71 | 135,199 | +0.04(+0.26%) |
Jan 15, 2014 | 15.66 | 15.82 | 15.65 | 15.67 | 138,587 | +0.01(+0.06%) |
Jan 14, 2014 | 15.58 | 15.73 | 15.45 | 15.66 | 209,435 | +0.14(+0.90%) |
Jan 13, 2014 | 15.63 | 15.72 | 15.42 | 15.52 | 141,212 | -0.19(-1.21%) |
Jan 10, 2014 | 15.71 | 15.79 | 15.66 | 15.71 | 106,504 | +0.04(+0.26%) |
Jan 09, 2014 | 15.52 | 15.67 | 15.31 | 15.67 | 225,102 | +0.22(+1.42%) |
Jan 08, 2014 | 15.71 | 15.76 | 15.41 | 15.45 | 322,624 | -0.31(-1.97%) |
Jan 07, 2014 | 15.66 | 15.84 | 15.60 | 15.76 | 204,472 | +0.11(+0.70%) |
Jan 06, 2014 | 15.82 | 15.87 | 15.63 | 15.65 | 288,183 | -0.14(-0.89%) |
Jan 03, 2014 | 15.63 | 15.81 | 15.58 | 15.79 | 216,680 | +0.15(+0.96%) |
Jan 02, 2014 | 15.74 | 15.74 | 15.47 | 15.64 | 211,148 | -0.10(-0.64%) |
Dec 31, 2013 | 15.87 | 15.74 | 15.74 | 15.74 | 336,800 | -0.09(-0.57%) |
Dec 30, 2013 | 15.73 | 15.84 | 15.73 | 15.83 | 146,097 | +0.05(+0.32%) |
Dec 27, 2013 | 15.83 | 15.83 | 15.67 | 15.78 | 333,869 | +0.01(+0.06%) |
Dec 26, 2013 | 15.81 | 15.94 | 15.77 | 15.77 | 250,117 | +0.04(+0.25%) |
Dec 24, 2013 | 15.71 | 15.88 | 15.68 | 15.73 | 85,689 | +0.01(+0.06%) |
Dec 23, 2013 | 15.63 | 15.87 | 15.62 | 15.72 | 404,806 | +0.15(+0.96%) |
Dec 20, 2013 | 15.41 | 15.57 | 15.37 | 15.57 | 1,131,656 | +0.14(+0.91%) |
Dec 19, 2013 | 15.49 | 15.56 | 15.33 | 15.43 | 200,384 | -0.15(-0.96%) |
Dec 18, 2013 | 15.26 | 15.60 | 15.10 | 15.58 | 384,062 | +0.16(+1.04%) |
Dec 17, 2013 | 15.50 | 15.55 | 15.32 | 15.42 | 309,437 | -0.07(-0.45%) |
Dec 16, 2013 | 15.27 | 15.51 | 15.14 | 15.49 | 398,775 | +0.24(+1.57%) |
Dec 13, 2013 | 15.30 | 15.45 | 15.18 | 15.25 | 342,191 | -0.02(-0.13%) |
Dec 12, 2013 | 15.27 | 15.33 | 15.06 | 15.27 | 397,688 | -0.01(-0.07%) |
Dec 11, 2013 | 15.59 | 15.67 | 15.22 | 15.28 | 292,120 | -0.32(-2.05%) |
Dec 10, 2013 | 15.66 | 15.80 | 15.52 | 15.60 | 143,592 | -0.11(-0.70%) |
Dec 09, 2013 | 15.71 | 15.75 | 15.59 | 15.71 | 231,522 | +0.00(+0.00%) |
Dec 06, 2013 | 15.47 | 15.74 | 15.47 | 15.71 | 234,226 | +0.31(+2.01%) |
Dec 05, 2013 | 15.45 | 15.50 | 15.36 | 15.40 | 156,994 | -0.08(-0.52%) |
Dec 04, 2013 | 15.48 | 15.65 | 15.40 | 15.48 | 214,454 | -0.09(-0.58%) |
Dec 03, 2013 | 15.65 | 15.70 | 15.49 | 15.57 | 162,753 | -0.06(-0.38%) |