Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.48 | 16.49 | 16.45 | 16.45 | 2,546 | +0.06(+0.39%) |
Feb 27, 2014 | 16.44 | 16.46 | 16.32 | 16.39 | 16,979 | -0.06(-0.34%) |
Feb 26, 2014 | 16.39 | 16.44 | 16.29 | 16.44 | 2,334 | +0.04(+0.23%) |
Feb 25, 2014 | 16.41 | 16.42 | 16.39 | 16.41 | 634 | -0.10(-0.61%) |
Feb 24, 2014 | 16.53 | 16.53 | 16.48 | 16.51 | 3,451 | -0.06(-0.34%) |
Feb 21, 2014 | 16.59 | 16.59 | 16.56 | 16.56 | 4,001 | +0.14(+0.88%) |
Feb 20, 2014 | 16.42 | 16.42 | 16.42 | 16.42 | 420 | -0.14(-0.84%) |
Feb 19, 2014 | 16.71 | 16.71 | 16.48 | 16.56 | 5,069 | -0.09(-0.57%) |
Feb 18, 2014 | 16.72 | 16.72 | 16.65 | 16.65 | 3,255 | +0.16(+1.00%) |
Feb 14, 2014 | 16.49 | 16.49 | 16.49 | 16.49 | 476 | +0.02(+0.11%) |
Feb 13, 2014 | 16.48 | 16.49 | 16.47 | 16.47 | 1,274 | +0.09(+0.54%) |
Feb 12, 2014 | 16.39 | 16.41 | 16.38 | 16.38 | 2,076 | -0.03(-0.19%) |
Feb 11, 2014 | 16.24 | 16.41 | 16.21 | 16.41 | 169,058 | +0.22(+1.36%) |
Feb 10, 2014 | 16.24 | 16.24 | 16.12 | 16.19 | 14,665 | -0.24(-1.46%) |
Feb 07, 2014 | 16.31 | 16.43 | 16.31 | 16.43 | 11,462 | +0.20(+1.20%) |
Feb 06, 2014 | 16.10 | 16.23 | 16.07 | 16.23 | 6,203 | +0.19(+1.18%) |
Feb 05, 2014 | 16.11 | 16.11 | 16.05 | 16.05 | 1,286 | -0.10(-0.62%) |
Feb 04, 2014 | 16.23 | 16.23 | 16.12 | 16.15 | 2,281 | +0.05(+0.32%) |
Feb 03, 2014 | 16.38 | 16.39 | 16.08 | 16.10 | 3,697 | -0.21(-1.28%) |
Jan 31, 2014 | 16.27 | 16.34 | 16.27 | 16.30 | 2,007 | +0.09(+0.58%) |
Jan 30, 2014 | 16.20 | 16.23 | 16.20 | 16.21 | 3,117 | +0.15(+0.94%) |
Jan 29, 2014 | 16.09 | 16.15 | 16.05 | 16.06 | 6,944 | -0.07(-0.43%) |
Jan 28, 2014 | 16.08 | 16.13 | 16.07 | 16.13 | 2,938 | +0.06(+0.39%) |
Jan 27, 2014 | 16.10 | 16.10 | 15.95 | 16.06 | 9,856 | -0.01(-0.04%) |
Jan 24, 2014 | 16.14 | 16.20 | 16.07 | 16.07 | 5,650 | -0.16(-0.97%) |
Jan 23, 2014 | 16.22 | 16.23 | 16.14 | 16.23 | 9,359 | -0.03(-0.19%) |
Jan 22, 2014 | 16.30 | 16.30 | 16.20 | 16.26 | 9,807 | -0.01(-0.04%) |
Jan 21, 2014 | 16.26 | 16.27 | 16.18 | 16.27 | 18,404 | +0.09(+0.58%) |
Jan 17, 2014 | 16.17 | 16.17 | 16.17 | 16.17 | 476 | +0.07(+0.43%) |
Jan 16, 2014 | 16.10 | 16.10 | 16.10 | 16.10 | 952 | +0.07(+0.43%) |
Jan 15, 2014 | 16.03 | 16.06 | 16.03 | 16.03 | 4,972 | +0.01(+0.08%) |
Jan 14, 2014 | 16.02 | 16.02 | 16.02 | 16.02 | 82 | +0.00(+0.00%) |
Jan 13, 2014 | 16.07 | 16.08 | 16.01 | 16.02 | 9,206 | -0.13(-0.82%) |
Jan 10, 2014 | 16.08 | 16.15 | 16.07 | 16.15 | 3,935 | +0.06(+0.39%) |
Jan 09, 2014 | 16.06 | 16.09 | 16.04 | 16.09 | 4,572 | +0.05(+0.31%) |
Jan 08, 2014 | 16.09 | 16.09 | 16.00 | 16.04 | 4,652 | -0.06(-0.35%) |
Jan 07, 2014 | 16.09 | 16.11 | 16.07 | 16.10 | 4,888 | +0.03(+0.20%) |
Jan 06, 2014 | 16.15 | 16.15 | 16.06 | 16.06 | 12,087 | -0.05(-0.31%) |
Jan 03, 2014 | 16.07 | 16.12 | 16.07 | 16.12 | 6,876 | +0.00(+0.00%) |
Jan 02, 2014 | 16.26 | 16.26 | 16.08 | 16.12 | 3,952 | -0.18(-1.12%) |
Dec 31, 2013 | 16.27 | 16.30 | 16.30 | 16.30 | 3,014 | +0.09(+0.54%) |
Dec 30, 2013 | 16.07 | 16.21 | 16.06 | 16.21 | 13,017 | +0.13(+0.78%) |
Dec 27, 2013 | 16.22 | 16.22 | 16.03 | 16.08 | 6,656 | +0.02(+0.12%) |
Dec 26, 2013 | 16.18 | 16.18 | 16.03 | 16.06 | 8,647 | +0.03(+0.16%) |
Dec 24, 2013 | 16.00 | 16.05 | 16.00 | 16.04 | 3,173 | +0.04(+0.24%) |
Dec 23, 2013 | 15.93 | 16.00 | 15.93 | 16.00 | 8,176 | +0.14(+0.91%) |
Dec 20, 2013 | 15.71 | 15.88 | 15.71 | 15.86 | 6,148 | +0.19(+1.21%) |
Dec 19, 2013 | 15.60 | 15.69 | 15.60 | 15.67 | 3,855 | +0.02(+0.12%) |
Dec 18, 2013 | 15.60 | 15.65 | 15.60 | 15.65 | 1,269 | +0.18(+1.14%) |
Dec 17, 2013 | 15.47 | 15.47 | 15.47 | 15.47 | 1,086 | +0.01(+0.04%) |
Dec 16, 2013 | 15.42 | 15.47 | 15.42 | 15.47 | 1,666 | +0.10(+0.66%) |
Dec 13, 2013 | 15.35 | 15.37 | 15.33 | 15.37 | 4,087 | -0.01(-0.08%) |
Dec 12, 2013 | 15.33 | 15.38 | 15.33 | 15.38 | 6,505 | +0.03(+0.21%) |
Dec 11, 2013 | 15.48 | 15.49 | 15.35 | 15.35 | 6,875 | -0.18(-1.18%) |
Dec 10, 2013 | 15.50 | 15.53 | 15.48 | 15.53 | 5,534 | -0.06(-0.36%) |
Dec 09, 2013 | 15.60 | 15.61 | 15.53 | 15.59 | 7,801 | -0.01(-0.05%) |
Dec 06, 2013 | 15.47 | 15.60 | 15.47 | 15.59 | 12,376 | +0.15(+0.99%) |
Dec 05, 2013 | 15.53 | 15.53 | 15.40 | 15.44 | 30,543 | -0.08(-0.52%) |
Dec 04, 2013 | 15.57 | 15.57 | 15.43 | 15.52 | 8,016 | -0.11(-0.69%) |
Dec 03, 2013 | 15.66 | 15.67 | 15.63 | 15.63 | 2,618 | -0.03(-0.20%) |