Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.00 | 18.13 | 17.85 | 18.13 | 691 | +0.08(+0.43%) |
Feb 27, 2014 | 18.00 | 18.20 | 18.00 | 18.05 | 264 | -0.10(-0.55%) |
Feb 26, 2014 | 18.10 | 18.20 | 17.80 | 18.15 | 1,026 | +0.10(+0.55%) |
Feb 25, 2014 | 18.20 | 18.59 | 17.75 | 18.05 | 2,627 | -0.55(-2.95%) |
Feb 24, 2014 | 18.30 | 18.70 | 18.20 | 18.60 | 1,684 | +0.21(+1.14%) |
Feb 21, 2014 | 18.45 | 18.45 | 18.25 | 18.39 | 280 | -0.05(-0.24%) |
Feb 20, 2014 | 18.05 | 18.50 | 18.05 | 18.43 | 568 | -0.07(-0.36%) |
Feb 19, 2014 | 18.90 | 18.90 | 17.95 | 18.50 | 2,553 | -0.30(-1.60%) |
Feb 18, 2014 | 19.85 | 19.85 | 18.50 | 18.80 | 2,923 | -0.30(-1.57%) |
Feb 14, 2014 | 21.50 | 19.10 | 19.10 | 19.10 | 7,780 | -3.80(-16.59%) |
Feb 13, 2014 | 23.75 | 23.75 | 22.50 | 22.90 | 2,961 | -0.80(-3.38%) |
Feb 12, 2014 | 22.82 | 23.80 | 22.82 | 23.70 | 1,616 | +0.70(+3.04%) |
Feb 11, 2014 | 23.15 | 24.40 | 22.95 | 23.00 | 4,575 | +0.05(+0.22%) |
Feb 10, 2014 | 24.35 | 24.35 | 22.50 | 22.95 | 5,797 | -1.65(-6.71%) |
Feb 07, 2014 | 22.80 | 24.60 | 22.00 | 24.60 | 5,647 | +1.90(+8.37%) |
Feb 06, 2014 | 22.80 | 22.95 | 21.57 | 22.70 | 1,030 | -0.25(-1.09%) |
Feb 05, 2014 | 21.95 | 22.95 | 21.00 | 22.95 | 5,587 | +0.40(+1.77%) |
Feb 04, 2014 | 24.60 | 24.79 | 22.35 | 22.55 | 9,583 | -2.10(-8.52%) |
Feb 03, 2014 | 22.20 | 27.85 | 22.20 | 24.65 | 50,226 | +2.55(+11.54%) |
Jan 31, 2014 | 21.05 | 22.20 | 21.05 | 22.10 | 996 | +0.85(+4.00%) |
Jan 30, 2014 | 21.25 | 21.25 | 21.25 | 21.25 | 121 | +0.15(+0.71%) |
Jan 29, 2014 | 20.55 | 21.10 | 20.55 | 21.10 | 1,563 | +0.60(+2.93%) |
Jan 28, 2014 | 19.70 | 20.55 | 19.60 | 20.50 | 2,112 | +0.50(+2.50%) |
Jan 27, 2014 | 19.80 | 20.00 | 19.70 | 20.00 | 356 | -0.21(-1.06%) |
Jan 24, 2014 | 20.10 | 20.50 | 19.80 | 20.21 | 640 | -0.18(-0.91%) |
Jan 23, 2014 | 21.20 | 21.20 | 19.45 | 20.40 | 2,469 | -0.40(-1.92%) |
Jan 22, 2014 | 21.19 | 21.25 | 20.80 | 20.80 | 589 | -0.35(-1.66%) |
Jan 21, 2014 | 21.15 | 21.15 | 20.52 | 21.15 | 2,647 | -0.05(-0.23%) |
Jan 17, 2014 | 20.85 | 21.20 | 21.20 | 21.20 | 680 | +0.00(+0.00%) |
Jan 16, 2014 | 20.82 | 21.20 | 20.82 | 21.20 | 60 | +0.15(+0.71%) |
Jan 15, 2014 | 21.01 | 21.14 | 20.95 | 21.05 | 480 | -0.20(-0.94%) |
Jan 14, 2014 | 21.05 | 21.77 | 21.05 | 21.25 | 883 | +0.45(+2.16%) |
Jan 13, 2014 | 21.15 | 21.80 | 20.80 | 20.80 | 1,046 | -0.35(-1.65%) |
Jan 10, 2014 | 21.10 | 21.25 | 20.50 | 21.15 | 357 | -0.05(-0.24%) |
Jan 09, 2014 | 20.10 | 21.20 | 20.10 | 21.20 | 309 | +0.60(+2.91%) |
Jan 08, 2014 | 20.20 | 20.95 | 20.20 | 20.60 | 411 | -0.10(-0.48%) |
Jan 07, 2014 | 21.00 | 21.00 | 20.35 | 20.70 | 1,195 | -0.25(-1.22%) |
Jan 06, 2014 | 20.60 | 20.95 | 20.16 | 20.95 | 3,938 | +0.05(+0.26%) |
Jan 03, 2014 | 20.95 | 20.95 | 20.60 | 20.90 | 480 | +0.05(+0.24%) |
Jan 02, 2014 | 20.95 | 20.95 | 20.60 | 20.85 | 798 | +0.10(+0.48%) |
Dec 31, 2013 | 20.80 | 20.75 | 20.75 | 20.75 | 2,460 | -0.15(-0.72%) |
Dec 30, 2013 | 22.35 | 22.35 | 20.60 | 20.90 | 12,409 | -1.75(-7.73%) |
Dec 27, 2013 | 22.50 | 22.65 | 22.25 | 22.65 | 3,639 | +0.30(+1.34%) |
Dec 26, 2013 | 22.90 | 22.90 | 22.30 | 22.35 | 2,696 | -0.65(-2.82%) |
Dec 24, 2013 | 23.00 | 23.00 | 22.75 | 23.00 | 676 | -0.10(-0.44%) |
Dec 23, 2013 | 23.05 | 23.15 | 22.55 | 23.10 | 352 | +0.05(+0.22%) |
Dec 20, 2013 | 22.25 | 23.05 | 22.25 | 23.05 | 8,360 | +0.50(+2.22%) |
Dec 19, 2013 | 22.40 | 22.58 | 22.40 | 22.55 | 3,174 | -0.05(-0.22%) |
Dec 18, 2013 | 22.50 | 23.10 | 21.90 | 22.60 | 1,335 | -0.20(-0.88%) |
Dec 17, 2013 | 22.70 | 22.90 | 22.05 | 22.80 | 1,213 | -0.05(-0.22%) |
Dec 16, 2013 | 22.59 | 22.95 | 21.86 | 22.85 | 5,260 | +0.30(+1.33%) |
Dec 13, 2013 | 22.50 | 23.15 | 22.50 | 22.55 | 3,568 | -0.45(-1.96%) |
Dec 12, 2013 | 22.95 | 23.35 | 22.55 | 23.00 | 840 | +0.50(+2.20%) |
Dec 11, 2013 | 22.75 | 23.35 | 22.50 | 22.50 | 2,727 | -0.89(-3.82%) |
Dec 10, 2013 | 22.95 | 23.45 | 22.75 | 23.40 | 1,306 | +0.45(+1.96%) |
Dec 09, 2013 | 22.75 | 23.45 | 22.50 | 22.95 | 3,242 | +0.20(+0.88%) |
Dec 06, 2013 | 22.80 | 23.25 | 22.75 | 22.75 | 0 | -0.05(-0.22%) |
Dec 05, 2013 | 23.00 | 23.45 | 22.75 | 22.80 | 0 | -0.05(-0.22%) |
Dec 04, 2013 | 23.55 | 24.00 | 22.45 | 22.85 | 0 | -0.85(-3.59%) |
Dec 03, 2013 | 24.25 | 24.25 | 22.45 | 23.70 | 0 | -0.50(-2.07%) |