Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.08 | 18.17 | 17.96 | 18.02 | 0 | +0.14(+0.78%) |
Feb 27, 2014 | 17.70 | 17.92 | 17.67 | 17.88 | 6,289 | +0.06(+0.34%) |
Feb 26, 2014 | 17.88 | 17.88 | 17.70 | 17.82 | 13,107 | +0.04(+0.22%) |
Feb 25, 2014 | 17.83 | 17.84 | 17.71 | 17.78 | 15,123 | -0.14(-0.78%) |
Feb 24, 2014 | 17.65 | 18.00 | 17.65 | 17.92 | 21,916 | +0.22(+1.24%) |
Feb 21, 2014 | 17.66 | 17.80 | 17.66 | 17.70 | 0 | -0.13(-0.73%) |
Feb 20, 2014 | 17.53 | 17.83 | 17.49 | 17.83 | 515,297 | +0.42(+2.41%) |
Feb 19, 2014 | 17.62 | 17.70 | 17.39 | 17.41 | 356,068 | -0.75(-4.13%) |
Feb 18, 2014 | 18.31 | 18.31 | 18.11 | 18.16 | 19,425 | -0.04(-0.22%) |
Feb 14, 2014 | 18.20 | 18.20 | 18.20 | 0 | -0.43(-2.31%) | |
Feb 13, 2014 | 18.56 | 18.64 | 18.52 | 18.63 | 26,199 | +0.44(+2.42%) |
Feb 12, 2014 | 18.17 | 18.20 | 18.13 | 18.19 | 32,173 | +0.20(+1.11%) |
Feb 11, 2014 | 17.80 | 17.99 | 17.80 | 17.99 | 17,388 | +0.29(+1.64%) |
Feb 10, 2014 | 17.68 | 17.74 | 17.64 | 17.70 | 14,228 | -0.04(-0.23%) |
Feb 07, 2014 | 17.63 | 17.74 | 17.44 | 17.74 | 0 | +0.08(+0.45%) |
Feb 06, 2014 | 17.40 | 17.67 | 17.40 | 17.66 | 22,559 | +0.57(+3.34%) |
Feb 05, 2014 | 17.04 | 17.10 | 16.90 | 17.09 | 15,196 | +0.18(+1.03%) |
Feb 04, 2014 | 16.63 | 16.95 | 16.60 | 16.91 | 30,739 | +0.66(+4.09%) |
Feb 03, 2014 | 16.87 | 16.87 | 16.25 | 16.25 | 73,026 | -0.68(-4.02%) |
Jan 31, 2014 | 16.84 | 17.04 | 16.71 | 16.93 | 0 | -0.66(-3.78%) |
Jan 30, 2014 | 17.61 | 17.62 | 17.52 | 17.59 | 19,682 | -0.19(-1.04%) |
Jan 29, 2014 | 17.75 | 17.94 | 17.71 | 17.78 | 45,883 | -0.05(-0.28%) |
Jan 28, 2014 | 17.72 | 17.84 | 17.67 | 17.83 | 26,596 | +0.27(+1.54%) |
Jan 27, 2014 | 17.47 | 17.56 | 17.33 | 17.56 | 109,520 | -0.19(-1.07%) |
Jan 24, 2014 | 17.90 | 17.90 | 17.70 | 17.75 | 0 | -0.49(-2.69%) |
Jan 23, 2014 | 18.36 | 18.36 | 18.07 | 18.24 | 105,945 | +0.56(+3.18%) |
Jan 22, 2014 | 17.80 | 17.85 | 17.61 | 17.68 | 163,403 | -0.25(-1.40%) |
Jan 21, 2014 | 17.85 | 17.95 | 17.77 | 17.93 | 76,722 | -0.33(-1.81%) |
Jan 17, 2014 | 18.26 | 18.26 | 18.26 | 0 | -0.22(-1.19%) | |
Jan 16, 2014 | 18.60 | 18.69 | 18.30 | 18.48 | 33,461 | -0.27(-1.44%) |
Jan 15, 2014 | 18.43 | 18.91 | 18.65 | 18.75 | 160,641 | +0.32(+1.74%) |
Jan 14, 2014 | 18.34 | 18.44 | 18.15 | 18.43 | 42,935 | -0.09(-0.46%) |
Jan 13, 2014 | 18.50 | 18.70 | 18.50 | 18.52 | 76,195 | +0.69(+3.84%) |
Jan 10, 2014 | 17.70 | 17.83 | 17.63 | 17.83 | 29,381 | +0.20(+1.13%) |
Jan 09, 2014 | 17.95 | 17.95 | 17.40 | 17.63 | 84,088 | +0.13(+0.74%) |
Jan 08, 2014 | 17.40 | 17.50 | 17.40 | 17.50 | 326,267 | +0.60(+3.55%) |
Jan 07, 2014 | 16.71 | 17.02 | 16.68 | 16.90 | 1,346,021 | +0.93(+5.86%) |
Jan 06, 2014 | 15.87 | 15.99 | 15.85 | 15.96 | 23,391 | +0.62(+4.01%) |
Jan 03, 2014 | 15.35 | 15.40 | 15.35 | 15.35 | 0 | -0.27(-1.73%) |
Jan 02, 2014 | 15.89 | 15.95 | 15.60 | 15.62 | 59,183 | -0.68(-4.17%) |
Dec 31, 2013 | 16.30 | 16.30 | 16.30 | 0 | +0.08(+0.49%) | |
Dec 30, 2013 | 16.13 | 16.22 | 16.13 | 16.22 | 23,384 | +0.13(+0.81%) |
Dec 27, 2013 | 16.11 | 16.12 | 16.05 | 16.09 | 0 | +0.22(+1.39%) |
Dec 26, 2013 | 15.65 | 15.87 | 15.63 | 15.87 | 25,458 | +0.17(+1.08%) |
Dec 24, 2013 | 15.66 | 15.71 | 15.63 | 15.70 | 5,184 | +0.04(+0.26%) |
Dec 23, 2013 | 15.59 | 15.66 | 15.57 | 15.66 | 32,009 | +0.14(+0.90%) |
Dec 20, 2013 | 15.44 | 15.52 | 15.44 | 15.52 | 0 | +0.02(+0.13%) |
Dec 19, 2013 | 15.36 | 15.50 | 15.35 | 15.50 | 25,393 | -0.02(-0.13%) |
Dec 18, 2013 | 15.41 | 15.52 | 15.30 | 15.52 | 44,486 | +0.12(+0.78%) |
Dec 17, 2013 | 15.41 | 15.41 | 15.27 | 15.40 | 29,868 | +0.18(+1.18%) |
Dec 16, 2013 | 15.31 | 15.38 | 15.22 | 15.22 | 127,878 | +0.43(+2.91%) |
Dec 13, 2013 | 14.72 | 14.79 | 14.70 | 14.79 | 0 | -0.06(-0.40%) |
Dec 12, 2013 | 14.83 | 14.90 | 14.75 | 14.85 | 26,346 | -0.40(-2.62%) |
Dec 11, 2013 | 15.31 | 15.32 | 15.16 | 15.25 | 12,325 | +0.07(+0.46%) |
Dec 10, 2013 | 15.15 | 15.26 | 15.10 | 15.18 | 22,221 | +0.44(+2.99%) |
Dec 09, 2013 | 14.62 | 14.74 | 14.62 | 14.74 | 21,838 | +0.28(+1.94%) |
Dec 06, 2013 | 14.40 | 14.46 | 14.32 | 14.46 | 9,430 | +0.28(+1.97%) |
Dec 05, 2013 | 14.33 | 14.34 | 14.09 | 14.18 | 15,175 | -0.19(-1.32%) |
Dec 04, 2013 | 14.15 | 14.40 | 14.12 | 14.37 | 26,783 | +0.19(+1.34%) |
Dec 03, 2013 | 14.27 | 14.40 | 14.11 | 14.18 | 50,516 | -0.59(-3.99%) |