Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.17 | 19.09 | 18.16 | 18.73 | 661,668 | +1.04(+5.86%) |
Feb 27, 2014 | 17.73 | 17.75 | 17.34 | 17.70 | 507,831 | -0.13(-0.71%) |
Feb 26, 2014 | 17.87 | 18.04 | 17.79 | 17.82 | 265,176 | +0.00(+0.00%) |
Feb 25, 2014 | 17.57 | 17.95 | 17.57 | 17.82 | 408,834 | +0.29(+1.66%) |
Feb 24, 2014 | 17.73 | 17.84 | 17.45 | 17.53 | 450,034 | -0.24(-1.36%) |
Feb 21, 2014 | 17.73 | 18.12 | 17.64 | 17.77 | 495,333 | +0.11(+0.60%) |
Feb 20, 2014 | 17.38 | 17.74 | 17.38 | 17.67 | 552,691 | +0.21(+1.22%) |
Feb 19, 2014 | 17.31 | 17.56 | 17.17 | 17.45 | 506,751 | +0.17(+1.01%) |
Feb 18, 2014 | 17.38 | 17.38 | 16.76 | 17.28 | 487,699 | -0.16(-0.94%) |
Feb 14, 2014 | 17.34 | 17.44 | 17.44 | 17.44 | 229,604 | +0.10(+0.56%) |
Feb 13, 2014 | 17.69 | 17.78 | 17.33 | 17.35 | 541,003 | -0.44(-2.45%) |
Feb 12, 2014 | 17.68 | 17.78 | 17.63 | 17.78 | 340,707 | +0.09(+0.49%) |
Feb 11, 2014 | 17.72 | 17.80 | 17.43 | 17.70 | 444,497 | -0.39(-2.14%) |
Feb 10, 2014 | 17.97 | 18.13 | 17.77 | 18.08 | 245,806 | +0.12(+0.65%) |
Feb 07, 2014 | 18.01 | 18.25 | 17.83 | 17.97 | 464,834 | -0.03(-0.16%) |
Feb 06, 2014 | 17.62 | 18.00 | 17.54 | 18.00 | 467,810 | +0.38(+2.15%) |
Feb 05, 2014 | 17.39 | 17.65 | 17.39 | 17.62 | 426,643 | +0.21(+1.22%) |
Feb 04, 2014 | 17.31 | 17.42 | 17.06 | 17.40 | 308,242 | +0.17(+1.01%) |
Feb 03, 2014 | 17.40 | 17.42 | 17.02 | 17.23 | 535,028 | -0.18(-1.06%) |
Jan 31, 2014 | 17.17 | 17.46 | 16.99 | 17.41 | 327,473 | +0.09(+0.50%) |
Jan 30, 2014 | 17.54 | 17.54 | 17.15 | 17.33 | 216,728 | -0.12(-0.67%) |
Jan 29, 2014 | 17.44 | 17.76 | 17.40 | 17.44 | 237,218 | -0.10(-0.55%) |
Jan 28, 2014 | 17.60 | 17.92 | 17.44 | 17.54 | 316,268 | +0.05(+0.28%) |
Jan 27, 2014 | 17.73 | 18.00 | 17.31 | 17.49 | 268,039 | -0.21(-1.20%) |
Jan 24, 2014 | 17.96 | 18.01 | 17.46 | 17.70 | 294,795 | -0.25(-1.40%) |
Jan 23, 2014 | 18.09 | 18.30 | 17.83 | 17.96 | 289,811 | -0.14(-0.75%) |
Jan 22, 2014 | 18.09 | 18.26 | 17.94 | 18.09 | 373,685 | -0.02(-0.11%) |
Jan 21, 2014 | 18.06 | 18.13 | 17.76 | 18.11 | 379,211 | +0.16(+0.92%) |
Jan 17, 2014 | 18.09 | 17.95 | 17.95 | 17.95 | 289,868 | -0.21(-1.17%) |
Jan 16, 2014 | 18.27 | 18.37 | 17.87 | 18.16 | 347,994 | -0.20(-1.11%) |
Jan 15, 2014 | 18.19 | 18.52 | 18.01 | 18.36 | 465,375 | +0.17(+0.96%) |
Jan 14, 2014 | 17.75 | 18.34 | 17.75 | 18.19 | 416,484 | +0.46(+2.57%) |
Jan 13, 2014 | 17.89 | 17.98 | 17.62 | 17.73 | 278,455 | -0.16(-0.92%) |
Jan 10, 2014 | 17.91 | 18.08 | 17.79 | 17.90 | 270,842 | -0.03(-0.16%) |
Jan 09, 2014 | 17.87 | 17.93 | 17.54 | 17.93 | 394,920 | +0.00(+0.00%) |
Jan 08, 2014 | 17.99 | 18.09 | 17.80 | 17.93 | 274,124 | -0.02(-0.11%) |
Jan 07, 2014 | 18.48 | 18.48 | 17.92 | 17.95 | 531,793 | -0.41(-2.22%) |
Jan 06, 2014 | 18.56 | 18.68 | 18.14 | 18.35 | 301,482 | -0.20(-1.10%) |
Jan 03, 2014 | 18.28 | 18.64 | 18.28 | 18.56 | 218,284 | +0.16(+0.90%) |
Jan 02, 2014 | 18.60 | 18.63 | 18.32 | 18.39 | 446,371 | -0.20(-1.09%) |
Dec 31, 2013 | 18.61 | 18.60 | 18.60 | 18.60 | 775,184 | +0.02(+0.10%) |
Dec 30, 2013 | 18.56 | 18.72 | 18.43 | 18.58 | 585,202 | +0.07(+0.37%) |
Dec 27, 2013 | 18.07 | 18.51 | 18.04 | 18.51 | 468,223 | +0.48(+2.69%) |
Dec 26, 2013 | 17.99 | 18.37 | 17.96 | 18.02 | 318,556 | +0.06(+0.32%) |
Dec 24, 2013 | 17.83 | 18.32 | 17.76 | 17.97 | 200,888 | +0.19(+1.09%) |
Dec 23, 2013 | 17.44 | 17.88 | 17.38 | 17.77 | 568,972 | +0.35(+2.00%) |
Dec 20, 2013 | 17.48 | 17.48 | 17.18 | 17.42 | 569,864 | +0.04(+0.22%) |
Dec 19, 2013 | 17.70 | 17.91 | 17.32 | 17.38 | 603,886 | -0.31(-1.75%) |
Dec 18, 2013 | 17.42 | 17.82 | 17.37 | 17.70 | 594,931 | +0.30(+1.73%) |
Dec 17, 2013 | 17.15 | 17.44 | 17.03 | 17.39 | 380,581 | +0.21(+1.24%) |
Dec 16, 2013 | 17.12 | 17.32 | 17.06 | 17.18 | 544,987 | +0.07(+0.40%) |
Dec 13, 2013 | 17.17 | 17.36 | 16.99 | 17.11 | 400,066 | -0.02(-0.11%) |
Dec 12, 2013 | 17.20 | 17.21 | 16.98 | 17.13 | 556,596 | -0.03(-0.17%) |
Dec 11, 2013 | 17.12 | 17.37 | 16.97 | 17.16 | 525,018 | +0.10(+0.57%) |
Dec 10, 2013 | 17.38 | 17.52 | 17.01 | 17.07 | 472,873 | -0.36(-2.06%) |
Dec 09, 2013 | 17.06 | 17.55 | 17.02 | 17.42 | 454,331 | +0.37(+2.16%) |
Dec 06, 2013 | 17.14 | 17.29 | 16.86 | 17.06 | 589,930 | -0.05(-0.28%) |
Dec 05, 2013 | 17.39 | 17.47 | 16.91 | 17.10 | 661,811 | -0.29(-1.67%) |
Dec 04, 2013 | 17.36 | 17.67 | 17.23 | 17.39 | 478,296 | -0.02(-0.11%) |
Dec 03, 2013 | 17.27 | 17.46 | 16.96 | 17.41 | 501,438 | +0.15(+0.84%) |