Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 20.72 | 21.01 | 20.67 | 20.94 | 319,463 | +0.27(+1.31%) |
Feb 27, 2014 | 20.84 | 20.95 | 20.65 | 20.67 | 297,048 | -0.08(-0.39%) |
Feb 26, 2014 | 20.70 | 20.87 | 20.59 | 20.75 | 370,309 | +0.08(+0.39%) |
Feb 25, 2014 | 20.80 | 20.80 | 20.52 | 20.67 | 188,489 | -0.06(-0.29%) |
Feb 24, 2014 | 20.61 | 20.95 | 20.60 | 20.73 | 284,894 | +0.09(+0.44%) |
Feb 21, 2014 | 20.59 | 20.84 | 20.45 | 20.64 | 209,374 | +0.01(+0.05%) |
Feb 20, 2014 | 20.53 | 20.75 | 20.53 | 20.63 | 202,546 | +0.04(+0.19%) |
Feb 19, 2014 | 20.64 | 20.87 | 20.51 | 20.59 | 121,833 | -0.01(-0.05%) |
Feb 18, 2014 | 20.53 | 20.72 | 20.47 | 20.60 | 211,878 | +0.05(+0.24%) |
Feb 14, 2014 | 20.55 | 20.55 | 20.55 | 0 | -0.03(-0.15%) | |
Feb 13, 2014 | 20.09 | 20.72 | 20.05 | 20.58 | 403,975 | +0.53(+2.64%) |
Feb 12, 2014 | 19.98 | 20.14 | 19.94 | 20.05 | 221,900 | +0.18(+0.91%) |
Feb 11, 2014 | 19.79 | 20.07 | 19.75 | 19.87 | 304,055 | +0.17(+0.86%) |
Feb 10, 2014 | 19.85 | 20.09 | 19.70 | 19.70 | 266,514 | -0.20(-1.01%) |
Feb 07, 2014 | 19.60 | 19.97 | 19.60 | 19.90 | 302,793 | +0.35(+1.79%) |
Feb 06, 2014 | 19.76 | 19.80 | 19.52 | 19.55 | 252,849 | -0.26(-1.31%) |
Feb 05, 2014 | 19.30 | 19.87 | 19.28 | 19.81 | 431,348 | +0.46(+2.38%) |
Feb 04, 2014 | 19.15 | 19.35 | 19.13 | 19.35 | 294,915 | +0.19(+0.99%) |
Feb 03, 2014 | 19.28 | 19.50 | 19.12 | 19.16 | 240,296 | -0.12(-0.62%) |
Jan 31, 2014 | 19.42 | 19.45 | 19.22 | 19.28 | 143,505 | -0.16(-0.82%) |
Jan 30, 2014 | 19.46 | 19.76 | 19.40 | 19.44 | 234,138 | +0.05(+0.26%) |
Jan 29, 2014 | 19.19 | 19.44 | 19.10 | 19.39 | 295,681 | +0.18(+0.94%) |
Jan 28, 2014 | 18.96 | 19.22 | 18.96 | 19.21 | 190,614 | +0.20(+1.05%) |
Jan 27, 2014 | 18.83 | 19.06 | 18.82 | 19.01 | 187,576 | +0.14(+0.74%) |
Jan 24, 2014 | 18.91 | 18.98 | 18.81 | 18.87 | 211,391 | -0.13(-0.68%) |
Jan 23, 2014 | 18.98 | 19.06 | 18.88 | 19.00 | 347,757 | +0.02(+0.11%) |
Jan 22, 2014 | 18.89 | 19.09 | 18.83 | 18.98 | 210,320 | +0.12(+0.64%) |
Jan 21, 2014 | 18.76 | 19.02 | 18.72 | 18.86 | 312,402 | +0.15(+0.80%) |
Jan 20, 2014 | 18.56 | 18.82 | 18.56 | 18.71 | 125,640 | +0.07(+0.38%) |
Jan 17, 2014 | 18.70 | 18.93 | 18.53 | 18.64 | 403,783 | -0.01(-0.05%) |
Jan 16, 2014 | 18.54 | 18.71 | 18.45 | 18.65 | 1,044,517 | +0.11(+0.59%) |
Jan 15, 2014 | 18.49 | 18.62 | 18.39 | 18.54 | 574,314 | +0.05(+0.27%) |
Jan 14, 2014 | 18.55 | 18.69 | 18.49 | 18.49 | 473,228 | -0.06(-0.32%) |
Jan 13, 2014 | 18.60 | 18.74 | 18.52 | 18.55 | 432,096 | -0.04(-0.22%) |
Jan 10, 2014 | 18.48 | 18.81 | 18.42 | 18.59 | 465,318 | +0.10(+0.54%) |
Jan 09, 2014 | 18.59 | 18.82 | 18.24 | 18.49 | 757,782 | -0.14(-0.75%) |
Jan 08, 2014 | 18.50 | 18.64 | 18.35 | 18.63 | 228,115 | +0.13(+0.70%) |
Jan 07, 2014 | 18.42 | 18.51 | 18.35 | 18.50 | 173,612 | +0.10(+0.54%) |
Jan 06, 2014 | 18.45 | 18.59 | 18.26 | 18.40 | 348,457 | -0.05(-0.27%) |
Jan 03, 2014 | 18.30 | 18.45 | 18.17 | 18.45 | 108,033 | +0.10(+0.54%) |
Jan 02, 2014 | 18.41 | 18.41 | 18.30 | 18.35 | 71,145 | -0.06(-0.33%) |
Dec 31, 2013 | 18.41 | 18.41 | 18.41 | 0 | -0.02(-0.11%) | |
Dec 30, 2013 | 18.33 | 18.45 | 18.27 | 18.43 | 47,547 | +0.12(+0.66%) |
Dec 27, 2013 | 18.21 | 18.35 | 18.20 | 18.31 | 30,946 | +0.11(+0.60%) |
Dec 24, 2013 | 18.20 | 18.20 | 18.20 | 0 | -0.02(-0.11%) | |
Dec 23, 2013 | 18.40 | 18.40 | 18.15 | 18.22 | 47,211 | -0.12(-0.65%) |
Dec 20, 2013 | 18.36 | 18.43 | 18.27 | 18.34 | 199,758 | -0.04(-0.22%) |
Dec 19, 2013 | 18.27 | 18.45 | 18.18 | 18.38 | 113,533 | +0.11(+0.60%) |
Dec 18, 2013 | 18.04 | 18.32 | 18.04 | 18.27 | 108,285 | +0.17(+0.94%) |
Dec 17, 2013 | 18.22 | 18.37 | 17.96 | 18.10 | 169,458 | -0.18(-0.98%) |
Dec 16, 2013 | 18.00 | 18.38 | 17.96 | 18.28 | 226,866 | +0.33(+1.84%) |
Dec 13, 2013 | 17.95 | 18.07 | 17.73 | 17.95 | 194,376 | +0.02(+0.11%) |
Dec 12, 2013 | 17.96 | 17.96 | 17.73 | 17.93 | 142,666 | +0.01(+0.06%) |
Dec 11, 2013 | 18.16 | 18.25 | 17.90 | 17.92 | 119,795 | -0.27(-1.48%) |
Dec 10, 2013 | 18.18 | 18.33 | 18.16 | 18.19 | 239,495 | -0.07(-0.38%) |
Dec 09, 2013 | 18.25 | 18.30 | 18.16 | 18.26 | 98,645 | +0.07(+0.38%) |
Dec 06, 2013 | 18.15 | 18.22 | 18.11 | 18.19 | 170,513 | +0.01(+0.06%) |
Dec 05, 2013 | 18.14 | 18.28 | 18.08 | 18.18 | 122,485 | -0.01(-0.05%) |
Dec 04, 2013 | 18.31 | 18.31 | 18.05 | 18.19 | 138,418 | -0.08(-0.44%) |
Dec 03, 2013 | 18.38 | 18.39 | 18.16 | 18.27 | 0 | -0.02(-0.11%) |