Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.19 | 17.29 | 14.79 | 14.80 | 1,880,828 | -2.41(-14.00%) |
Feb 27, 2014 | 17.49 | 17.50 | 17.10 | 17.21 | 850,412 | -0.28(-1.60%) |
Feb 26, 2014 | 17.66 | 17.70 | 17.38 | 17.49 | 391,202 | -0.11(-0.63%) |
Feb 25, 2014 | 17.47 | 17.73 | 17.29 | 17.60 | 400,225 | +0.12(+0.69%) |
Feb 24, 2014 | 17.80 | 17.82 | 17.44 | 17.48 | 459,843 | -0.22(-1.24%) |
Feb 21, 2014 | 17.70 | 17.90 | 17.61 | 17.70 | 1,008,363 | -0.04(-0.23%) |
Feb 20, 2014 | 17.68 | 18.10 | 17.60 | 17.74 | 811,248 | +0.00(+0.00%) |
Feb 19, 2014 | 17.86 | 18.05 | 17.61 | 17.74 | 385,817 | -0.22(-1.22%) |
Feb 18, 2014 | 17.96 | 18.38 | 17.69 | 17.96 | 426,868 | +0.11(+0.62%) |
Feb 14, 2014 | 17.95 | 17.85 | 17.85 | 17.85 | 504,400 | -0.11(-0.61%) |
Feb 13, 2014 | 17.62 | 18.22 | 17.62 | 17.96 | 335,160 | +0.15(+0.84%) |
Feb 12, 2014 | 17.80 | 18.16 | 17.44 | 17.81 | 438,269 | -0.06(-0.34%) |
Feb 11, 2014 | 16.54 | 17.95 | 16.27 | 17.87 | 612,154 | +1.40(+8.50%) |
Feb 10, 2014 | 16.37 | 17.12 | 15.97 | 16.47 | 816,985 | +0.01(+0.06%) |
Feb 07, 2014 | 15.99 | 16.69 | 15.99 | 16.46 | 435,423 | +0.50(+3.13%) |
Feb 06, 2014 | 16.24 | 16.29 | 15.86 | 15.96 | 394,965 | -0.18(-1.12%) |
Feb 05, 2014 | 16.58 | 16.58 | 15.96 | 16.14 | 429,483 | -0.50(-3.00%) |
Feb 04, 2014 | 16.29 | 16.92 | 16.10 | 16.64 | 411,713 | +0.36(+2.21%) |
Feb 03, 2014 | 17.77 | 17.90 | 16.13 | 16.28 | 1,269,131 | -1.62(-9.05%) |
Jan 31, 2014 | 18.30 | 18.97 | 17.88 | 17.90 | 783,128 | -0.70(-3.76%) |
Jan 30, 2014 | 18.74 | 18.96 | 18.50 | 18.60 | 471,091 | -0.01(-0.05%) |
Jan 29, 2014 | 18.63 | 18.90 | 18.30 | 18.61 | 536,093 | -0.29(-1.53%) |
Jan 28, 2014 | 18.40 | 19.16 | 18.18 | 18.90 | 536,835 | +0.58(+3.17%) |
Jan 27, 2014 | 19.12 | 19.13 | 18.07 | 18.32 | 271,624 | -0.72(-3.78%) |
Jan 24, 2014 | 19.19 | 19.48 | 18.85 | 19.04 | 448,254 | -0.32(-1.65%) |
Jan 23, 2014 | 19.41 | 19.55 | 19.09 | 19.36 | 452,350 | -0.02(-0.10%) |
Jan 22, 2014 | 19.40 | 19.51 | 19.22 | 19.38 | 252,079 | -0.04(-0.21%) |
Jan 21, 2014 | 19.59 | 19.59 | 19.12 | 19.42 | 367,637 | -0.04(-0.21%) |
Jan 17, 2014 | 19.50 | 19.46 | 19.46 | 19.46 | 272,300 | -0.08(-0.41%) |
Jan 16, 2014 | 19.50 | 19.67 | 19.31 | 19.54 | 641,334 | +0.05(+0.26%) |
Jan 15, 2014 | 19.50 | 19.54 | 19.26 | 19.49 | 384,744 | -0.01(-0.05%) |
Jan 14, 2014 | 19.51 | 19.60 | 19.33 | 19.50 | 470,918 | -0.07(-0.36%) |
Jan 13, 2014 | 19.65 | 19.82 | 19.18 | 19.57 | 542,967 | -0.15(-0.76%) |
Jan 10, 2014 | 19.62 | 19.81 | 19.26 | 19.72 | 570,076 | +0.16(+0.82%) |
Jan 09, 2014 | 19.30 | 19.90 | 19.25 | 19.56 | 900,595 | +0.37(+1.93%) |
Jan 08, 2014 | 18.68 | 19.21 | 18.51 | 19.19 | 539,562 | +0.56(+3.01%) |
Jan 07, 2014 | 18.70 | 18.83 | 18.50 | 18.63 | 376,526 | +0.05(+0.27%) |
Jan 06, 2014 | 18.75 | 18.80 | 18.32 | 18.58 | 277,318 | -0.14(-0.75%) |
Jan 03, 2014 | 18.04 | 18.91 | 17.99 | 18.72 | 513,687 | +0.69(+3.83%) |
Jan 02, 2014 | 17.56 | 18.07 | 17.34 | 18.03 | 574,389 | +0.35(+1.98%) |
Dec 31, 2013 | 17.98 | 17.68 | 17.68 | 17.68 | 251,200 | -0.31(-1.72%) |
Dec 30, 2013 | 17.93 | 18.04 | 17.84 | 17.99 | 305,407 | +0.11(+0.62%) |
Dec 27, 2013 | 17.73 | 17.95 | 17.52 | 17.88 | 313,666 | +0.23(+1.30%) |
Dec 26, 2013 | 17.55 | 18.22 | 17.55 | 17.65 | 568,729 | +0.12(+0.68%) |
Dec 24, 2013 | 17.54 | 17.83 | 17.46 | 17.53 | 222,741 | -0.02(-0.11%) |
Dec 23, 2013 | 17.40 | 17.67 | 17.38 | 17.55 | 713,727 | +0.15(+0.86%) |
Dec 20, 2013 | 17.45 | 17.49 | 17.08 | 17.40 | 1,634,064 | -0.05(-0.29%) |
Dec 19, 2013 | 17.75 | 17.78 | 17.26 | 17.45 | 732,581 | -0.33(-1.86%) |
Dec 18, 2013 | 17.57 | 17.80 | 17.18 | 17.78 | 416,274 | +0.20(+1.14%) |
Dec 17, 2013 | 17.81 | 17.96 | 17.45 | 17.58 | 511,715 | -0.23(-1.29%) |
Dec 16, 2013 | 17.27 | 17.90 | 17.27 | 17.81 | 1,119,996 | +0.56(+3.25%) |
Dec 13, 2013 | 17.20 | 17.43 | 17.06 | 17.25 | 407,191 | +0.10(+0.58%) |
Dec 12, 2013 | 17.31 | 17.52 | 17.02 | 17.15 | 380,331 | -0.11(-0.64%) |
Dec 11, 2013 | 17.25 | 17.45 | 16.79 | 17.26 | 324,886 | +0.03(+0.17%) |
Dec 10, 2013 | 17.30 | 17.53 | 17.06 | 17.23 | 320,128 | -0.29(-1.66%) |
Dec 09, 2013 | 17.61 | 17.69 | 17.22 | 17.52 | 182,626 | +0.00(+0.00%) |
Dec 06, 2013 | 17.65 | 17.90 | 17.37 | 17.52 | 0 | +0.07(+0.40%) |
Dec 05, 2013 | 17.51 | 17.73 | 17.37 | 17.45 | 0 | -0.01(-0.06%) |
Dec 04, 2013 | 17.71 | 17.71 | 17.32 | 17.46 | 0 | -0.29(-1.66%) |
Dec 03, 2013 | 17.85 | 18.07 | 17.50 | 17.75 | 0 | -0.16(-0.87%) |