Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.09 | 29.98 | 25.97 | 27.74 | 385,704 | +0.94(+3.52%) |
Feb 27, 2014 | 23.96 | 27.86 | 23.90 | 26.79 | 386,727 | +2.95(+12.38%) |
Feb 26, 2014 | 23.43 | 24.20 | 23.43 | 23.84 | 152,748 | +0.71(+3.06%) |
Feb 25, 2014 | 23.31 | 23.67 | 23.02 | 23.13 | 117,471 | -0.24(-1.01%) |
Feb 24, 2014 | 23.31 | 23.49 | 23.13 | 23.37 | 123,399 | +0.06(+0.25%) |
Feb 21, 2014 | 22.13 | 23.49 | 21.90 | 23.31 | 217,963 | +1.36(+6.18%) |
Feb 20, 2014 | 19.36 | 21.95 | 19.36 | 21.95 | 192,578 | +2.60(+13.41%) |
Feb 19, 2014 | 21.01 | 21.13 | 19.36 | 19.36 | 132,841 | -1.83(-8.64%) |
Feb 18, 2014 | 21.54 | 21.54 | 20.89 | 21.19 | 86,541 | -0.12(-0.55%) |
Feb 14, 2014 | 20.60 | 21.31 | 21.31 | 21.31 | 86,890 | +0.77(+3.74%) |
Feb 13, 2014 | 20.36 | 20.71 | 20.36 | 20.54 | 53,272 | -0.06(-0.29%) |
Feb 12, 2014 | 20.60 | 21.36 | 20.42 | 20.60 | 66,778 | +0.00(+0.00%) |
Feb 11, 2014 | 20.07 | 20.66 | 19.95 | 20.60 | 67,472 | +0.53(+2.65%) |
Feb 10, 2014 | 21.07 | 21.13 | 20.01 | 20.07 | 77,704 | -1.00(-4.76%) |
Feb 07, 2014 | 21.42 | 21.60 | 20.89 | 21.07 | 106,393 | -0.06(-0.28%) |
Feb 06, 2014 | 20.12 | 21.48 | 19.95 | 21.13 | 126,651 | +0.71(+3.47%) |
Feb 05, 2014 | 19.65 | 20.48 | 19.00 | 20.42 | 121,203 | +0.65(+3.28%) |
Feb 04, 2014 | 19.18 | 20.24 | 19.00 | 19.77 | 111,228 | +0.77(+4.04%) |
Feb 03, 2014 | 20.01 | 20.36 | 18.77 | 19.00 | 120,488 | -1.06(-5.29%) |
Jan 31, 2014 | 20.18 | 20.66 | 19.89 | 20.07 | 92,144 | -0.47(-2.30%) |
Jan 30, 2014 | 20.83 | 21.13 | 20.54 | 20.54 | 134,777 | -0.06(-0.29%) |
Jan 29, 2014 | 21.48 | 21.48 | 20.48 | 20.60 | 100,302 | -1.06(-4.90%) |
Jan 28, 2014 | 21.84 | 22.43 | 21.48 | 21.66 | 101,730 | +0.18(+0.82%) |
Jan 27, 2014 | 22.01 | 22.72 | 20.71 | 21.48 | 171,306 | -0.77(-3.45%) |
Jan 24, 2014 | 24.14 | 24.15 | 22.19 | 22.25 | 223,046 | -2.18(-8.94%) |
Jan 23, 2014 | 24.79 | 25.02 | 24.32 | 24.43 | 84,872 | -0.59(-2.36%) |
Jan 22, 2014 | 25.73 | 25.91 | 24.91 | 25.02 | 130,322 | -0.83(-3.20%) |
Jan 21, 2014 | 24.49 | 26.56 | 24.20 | 25.85 | 304,916 | +2.60(+11.17%) |
Jan 17, 2014 | 23.72 | 23.25 | 23.25 | 23.25 | 108,003 | -0.35(-1.50%) |
Jan 16, 2014 | 23.37 | 24.49 | 23.37 | 23.61 | 178,205 | +0.35(+1.52%) |
Jan 15, 2014 | 22.90 | 23.72 | 22.54 | 23.25 | 200,978 | +1.06(+4.79%) |
Jan 14, 2014 | 22.54 | 22.60 | 21.84 | 22.19 | 130,857 | +1.29(+6.16%) |
Jan 13, 2014 | 21.96 | 22.25 | 20.55 | 20.90 | 123,835 | -1.29(-5.80%) |
Jan 10, 2014 | 22.42 | 22.66 | 21.66 | 22.19 | 78,077 | -0.35(-1.56%) |
Jan 09, 2014 | 23.71 | 24.53 | 21.25 | 22.54 | 210,772 | -0.94(-3.99%) |
Jan 08, 2014 | 23.24 | 23.65 | 22.83 | 23.48 | 119,377 | +0.70(+3.08%) |
Jan 07, 2014 | 22.54 | 23.48 | 22.42 | 22.78 | 71,264 | -0.06(-0.26%) |
Jan 06, 2014 | 23.71 | 23.89 | 22.60 | 22.83 | 105,563 | -0.59(-2.50%) |
Jan 03, 2014 | 22.66 | 23.60 | 22.37 | 23.42 | 102,247 | +0.88(+3.90%) |
Jan 02, 2014 | 22.83 | 22.89 | 22.13 | 22.54 | 108,473 | -0.47(-2.04%) |
Dec 31, 2013 | 22.07 | 23.01 | 23.01 | 23.01 | 156,465 | +0.82(+3.69%) |
Dec 30, 2013 | 22.78 | 22.83 | 21.96 | 22.19 | 109,712 | -0.41(-1.81%) |
Dec 27, 2013 | 22.60 | 22.78 | 22.08 | 22.60 | 75,125 | +0.00(+0.00%) |
Dec 26, 2013 | 21.96 | 22.60 | 21.96 | 22.60 | 79,834 | +0.64(+2.93%) |
Dec 24, 2013 | 21.96 | 22.07 | 21.72 | 21.96 | 60,095 | -0.12(-0.53%) |
Dec 23, 2013 | 21.78 | 22.07 | 21.20 | 22.07 | 122,160 | +0.59(+2.72%) |
Dec 20, 2013 | 19.97 | 21.66 | 19.73 | 21.49 | 201,482 | +1.76(+8.90%) |
Dec 19, 2013 | 19.85 | 20.43 | 19.61 | 19.73 | 91,089 | -0.18(-0.88%) |
Dec 18, 2013 | 20.79 | 20.90 | 19.15 | 19.91 | 100,061 | -0.70(-3.41%) |
Dec 17, 2013 | 19.91 | 20.84 | 19.56 | 20.61 | 102,464 | +0.88(+4.45%) |
Dec 16, 2013 | 20.79 | 20.84 | 19.50 | 19.73 | 109,212 | -0.18(-0.88%) |
Dec 13, 2013 | 18.33 | 20.32 | 18.21 | 19.91 | 208,297 | +1.64(+8.97%) |
Dec 12, 2013 | 18.09 | 18.44 | 17.97 | 18.27 | 63,270 | +0.29(+1.63%) |
Dec 11, 2013 | 18.56 | 18.56 | 17.86 | 17.97 | 81,569 | -0.47(-2.54%) |
Dec 10, 2013 | 18.56 | 18.85 | 18.09 | 18.44 | 65,483 | -0.18(-0.94%) |
Dec 09, 2013 | 18.44 | 18.97 | 18.33 | 18.62 | 67,271 | +0.12(+0.63%) |
Dec 06, 2013 | 19.61 | 19.61 | 18.15 | 18.50 | 103,484 | -0.59(-3.07%) |
Dec 05, 2013 | 19.73 | 19.97 | 18.85 | 19.09 | 137,559 | -0.64(-3.26%) |
Dec 04, 2013 | 18.09 | 20.02 | 17.74 | 19.73 | 253,978 | +1.64(+9.06%) |
Dec 03, 2013 | 17.21 | 18.21 | 17.10 | 18.09 | 174,998 | +0.88(+5.10%) |