Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.84 | 17.27 | 16.76 | 17.10 | 425,263 | +0.24(+1.40%) |
Feb 27, 2014 | 16.90 | 16.95 | 16.76 | 16.86 | 307,547 | -0.01(-0.05%) |
Feb 26, 2014 | 16.61 | 16.95 | 16.55 | 16.87 | 398,661 | +0.33(+1.98%) |
Feb 25, 2014 | 16.66 | 16.69 | 16.49 | 16.54 | 349,431 | -0.11(-0.69%) |
Feb 24, 2014 | 16.73 | 16.81 | 16.60 | 16.65 | 357,871 | +0.05(+0.32%) |
Feb 21, 2014 | 16.65 | 16.74 | 16.43 | 16.60 | 412,840 | +0.01(+0.05%) |
Feb 20, 2014 | 16.46 | 16.70 | 16.30 | 16.59 | 718,788 | +0.18(+1.07%) |
Feb 19, 2014 | 16.67 | 16.73 | 16.41 | 16.42 | 515,969 | -0.33(-1.96%) |
Feb 18, 2014 | 16.98 | 16.98 | 16.72 | 16.75 | 269,158 | -0.20(-1.17%) |
Feb 14, 2014 | 16.57 | 16.94 | 16.94 | 16.94 | 258,746 | +0.32(+1.93%) |
Feb 13, 2014 | 16.73 | 16.74 | 16.53 | 16.62 | 385,802 | -0.24(-1.45%) |
Feb 12, 2014 | 17.00 | 17.12 | 16.71 | 16.87 | 218,437 | -0.14(-0.81%) |
Feb 11, 2014 | 16.80 | 17.03 | 16.76 | 17.00 | 295,659 | +0.23(+1.36%) |
Feb 10, 2014 | 16.75 | 16.87 | 16.62 | 16.78 | 427,242 | +0.06(+0.36%) |
Feb 07, 2014 | 16.58 | 16.80 | 16.39 | 16.71 | 383,582 | +0.20(+1.20%) |
Feb 06, 2014 | 16.34 | 16.62 | 16.31 | 16.52 | 385,595 | +0.21(+1.26%) |
Feb 05, 2014 | 16.20 | 16.55 | 16.12 | 16.31 | 445,037 | +0.06(+0.38%) |
Feb 04, 2014 | 16.01 | 16.41 | 15.96 | 16.25 | 755,456 | +0.32(+2.01%) |
Feb 03, 2014 | 16.71 | 16.81 | 15.88 | 15.93 | 1,304,680 | -0.75(-4.52%) |
Jan 31, 2014 | 16.78 | 16.87 | 16.66 | 16.68 | 540,430 | -0.31(-1.84%) |
Jan 30, 2014 | 16.89 | 17.04 | 16.78 | 17.00 | 273,796 | +0.22(+1.32%) |
Jan 29, 2014 | 17.09 | 17.25 | 16.76 | 16.78 | 501,409 | -0.44(-2.57%) |
Jan 28, 2014 | 17.16 | 17.34 | 17.12 | 17.22 | 407,962 | +0.12(+0.71%) |
Jan 27, 2014 | 16.93 | 17.42 | 16.38 | 17.10 | 458,358 | -0.08(-0.49%) |
Jan 24, 2014 | 17.23 | 17.38 | 17.16 | 17.18 | 548,870 | -0.19(-1.10%) |
Jan 23, 2014 | 17.71 | 17.71 | 17.23 | 17.37 | 407,416 | -0.40(-2.27%) |
Jan 22, 2014 | 17.58 | 17.79 | 17.50 | 17.77 | 310,602 | +0.25(+1.44%) |
Jan 21, 2014 | 17.65 | 17.75 | 17.37 | 17.52 | 779,816 | -0.06(-0.35%) |
Jan 17, 2014 | 17.61 | 17.58 | 17.58 | 17.58 | 310,548 | +0.00(+0.00%) |
Jan 16, 2014 | 17.73 | 17.77 | 17.50 | 17.58 | 550,402 | -0.23(-1.28%) |
Jan 15, 2014 | 17.93 | 17.93 | 17.74 | 17.81 | 497,160 | -0.11(-0.64%) |
Jan 14, 2014 | 18.15 | 18.25 | 17.64 | 17.93 | 894,812 | -0.47(-2.57%) |
Jan 13, 2014 | 18.37 | 18.57 | 18.32 | 18.40 | 668,797 | +0.02(+0.08%) |
Jan 10, 2014 | 18.13 | 18.41 | 18.01 | 18.38 | 659,962 | +0.76(+4.33%) |
Jan 09, 2014 | 17.55 | 17.76 | 17.55 | 17.62 | 327,119 | +0.17(+0.96%) |
Jan 08, 2014 | 17.50 | 17.55 | 17.36 | 17.45 | 433,522 | -0.02(-0.13%) |
Jan 07, 2014 | 17.43 | 17.63 | 17.36 | 17.48 | 459,857 | +0.08(+0.48%) |
Jan 06, 2014 | 17.67 | 17.77 | 17.39 | 17.39 | 549,096 | -0.31(-1.77%) |
Jan 03, 2014 | 17.61 | 17.76 | 17.46 | 17.71 | 568,576 | +0.18(+1.04%) |
Jan 02, 2014 | 17.68 | 17.80 | 17.45 | 17.52 | 476,297 | -0.24(-1.33%) |
Dec 31, 2013 | 17.82 | 17.76 | 17.76 | 17.76 | 370,874 | +0.00(+0.00%) |
Dec 30, 2013 | 17.90 | 17.90 | 17.72 | 17.76 | 310,517 | -0.20(-1.10%) |
Dec 27, 2013 | 18.08 | 18.08 | 17.86 | 17.96 | 276,767 | -0.04(-0.21%) |
Dec 26, 2013 | 18.05 | 18.19 | 17.99 | 17.99 | 306,909 | -0.06(-0.34%) |
Dec 24, 2013 | 18.17 | 18.22 | 17.86 | 18.06 | 121,860 | -0.02(-0.13%) |
Dec 23, 2013 | 17.82 | 18.10 | 17.74 | 18.08 | 270,225 | +0.39(+2.19%) |
Dec 20, 2013 | 17.71 | 17.86 | 17.61 | 17.69 | 1,246,178 | +0.05(+0.30%) |
Dec 19, 2013 | 17.72 | 17.80 | 17.63 | 17.64 | 464,418 | -0.17(-0.98%) |
Dec 18, 2013 | 17.60 | 17.84 | 17.45 | 17.81 | 335,722 | +0.22(+1.25%) |
Dec 17, 2013 | 17.79 | 17.79 | 17.45 | 17.59 | 341,024 | -0.17(-0.98%) |
Dec 16, 2013 | 17.60 | 17.92 | 17.46 | 17.77 | 448,260 | +0.23(+1.30%) |
Dec 13, 2013 | 17.71 | 17.71 | 17.39 | 17.54 | 248,662 | -0.10(-0.56%) |
Dec 12, 2013 | 17.43 | 17.68 | 17.39 | 17.64 | 303,444 | +0.17(+1.00%) |
Dec 11, 2013 | 17.92 | 18.02 | 17.46 | 17.46 | 544,353 | -0.49(-2.75%) |
Dec 10, 2013 | 17.93 | 18.00 | 17.81 | 17.96 | 408,786 | -0.04(-0.21%) |
Dec 09, 2013 | 17.87 | 17.99 | 17.84 | 17.99 | 402,725 | +0.12(+0.68%) |
Dec 06, 2013 | 17.65 | 17.90 | 17.54 | 17.87 | 0 | +0.36(+2.04%) |
Dec 05, 2013 | 17.46 | 17.52 | 17.25 | 17.52 | 0 | +0.08(+0.44%) |
Dec 04, 2013 | 17.43 | 17.60 | 17.29 | 17.44 | 0 | -0.03(-0.17%) |
Dec 03, 2013 | 17.71 | 17.80 | 17.38 | 17.47 | 0 | -0.30(-1.71%) |