Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.65 | 17.87 | 17.64 | 17.86 | 240,896 | +0.19(+1.08%) |
Feb 27, 2014 | 17.73 | 17.74 | 17.61 | 17.67 | 219,177 | -0.04(-0.23%) |
Feb 26, 2014 | 17.75 | 17.77 | 17.67 | 17.71 | 167,402 | -0.06(-0.34%) |
Feb 25, 2014 | 17.82 | 17.82 | 17.65 | 17.77 | 273,772 | -0.09(-0.50%) |
Feb 24, 2014 | 17.78 | 17.97 | 17.74 | 17.86 | 213,168 | +0.12(+0.68%) |
Feb 21, 2014 | 17.69 | 17.80 | 17.69 | 17.74 | 285,804 | +0.07(+0.40%) |
Feb 20, 2014 | 17.65 | 17.75 | 17.65 | 17.67 | 190,711 | -0.03(-0.17%) |
Feb 19, 2014 | 17.57 | 17.78 | 17.57 | 17.70 | 575,587 | +0.18(+1.03%) |
Feb 18, 2014 | 17.46 | 17.53 | 17.45 | 17.52 | 236,328 | +0.10(+0.57%) |
Feb 14, 2014 | 17.42 | 17.42 | 17.42 | 0 | -0.04(-0.23%) | |
Feb 13, 2014 | 17.32 | 17.46 | 17.25 | 17.46 | 302,208 | +0.12(+0.69%) |
Feb 12, 2014 | 17.17 | 17.35 | 17.17 | 17.34 | 148,352 | +0.20(+1.17%) |
Feb 11, 2014 | 17.08 | 17.20 | 17.08 | 17.14 | 121,892 | +0.06(+0.35%) |
Feb 10, 2014 | 17.21 | 17.22 | 17.07 | 17.08 | 304,704 | -0.09(-0.52%) |
Feb 07, 2014 | 17.26 | 17.26 | 17.10 | 17.17 | 387,384 | -0.08(-0.46%) |
Feb 06, 2014 | 17.00 | 17.26 | 17.00 | 17.25 | 578,851 | +0.29(+1.71%) |
Feb 05, 2014 | 16.79 | 16.98 | 16.79 | 16.96 | 645,838 | +0.15(+0.89%) |
Feb 04, 2014 | 16.66 | 16.81 | 16.66 | 16.81 | 331,357 | +0.15(+0.90%) |
Feb 03, 2014 | 17.03 | 17.03 | 16.65 | 16.66 | 539,443 | -0.37(-2.17%) |
Jan 31, 2014 | 16.84 | 17.06 | 16.83 | 17.03 | 563,087 | +0.05(+0.29%) |
Jan 30, 2014 | 16.99 | 17.02 | 16.93 | 16.98 | 213,248 | +0.07(+0.41%) |
Jan 29, 2014 | 16.92 | 16.96 | 16.82 | 16.91 | 387,616 | -0.11(-0.65%) |
Jan 28, 2014 | 16.85 | 17.04 | 16.85 | 17.02 | 248,483 | +0.18(+1.07%) |
Jan 27, 2014 | 17.02 | 17.08 | 16.73 | 16.84 | 281,880 | -0.22(-1.29%) |
Jan 24, 2014 | 17.25 | 17.25 | 17.01 | 17.06 | 727,340 | -0.25(-1.44%) |
Jan 23, 2014 | 17.37 | 17.43 | 17.30 | 17.31 | 213,249 | -0.07(-0.40%) |
Jan 22, 2014 | 17.27 | 17.40 | 17.26 | 17.38 | 351,443 | +0.12(+0.70%) |
Jan 21, 2014 | 17.25 | 17.29 | 17.22 | 17.26 | 324,379 | +0.03(+0.17%) |
Jan 20, 2014 | 17.16 | 17.23 | 17.15 | 17.23 | 269,340 | +0.06(+0.35%) |
Jan 17, 2014 | 17.14 | 17.22 | 17.14 | 17.17 | 198,423 | +0.04(+0.23%) |
Jan 16, 2014 | 17.01 | 17.16 | 17.00 | 17.13 | 159,581 | +0.10(+0.59%) |
Jan 15, 2014 | 16.97 | 17.06 | 16.98 | 17.03 | 247,103 | +0.06(+0.35%) |
Jan 14, 2014 | 16.98 | 17.02 | 16.95 | 16.97 | 68,602 | +0.02(+0.12%) |
Jan 13, 2014 | 17.17 | 17.20 | 16.91 | 16.95 | 157,149 | -0.23(-1.34%) |
Jan 10, 2014 | 17.02 | 17.18 | 17.02 | 17.18 | 248,725 | +0.21(+1.24%) |
Jan 09, 2014 | 17.10 | 17.11 | 16.90 | 16.97 | 290,603 | -0.12(-0.70%) |
Jan 08, 2014 | 17.13 | 17.20 | 17.08 | 17.09 | 263,137 | -0.03(-0.18%) |
Jan 07, 2014 | 16.98 | 17.16 | 16.98 | 17.12 | 158,034 | +0.18(+1.06%) |
Jan 06, 2014 | 16.92 | 16.95 | 16.87 | 16.94 | 132,028 | +0.00(+0.00%) |
Jan 03, 2014 | 16.98 | 17.02 | 16.86 | 16.94 | 109,929 | -0.10(-0.59%) |
Jan 02, 2014 | 17.13 | 17.13 | 16.97 | 17.04 | 134,666 | -0.12(-0.70%) |
Dec 31, 2013 | 17.16 | 17.16 | 17.16 | 0 | +0.06(+0.35%) | |
Dec 30, 2013 | 17.12 | 17.20 | 17.09 | 17.10 | 199,060 | -0.04(-0.23%) |
Dec 27, 2013 | 17.10 | 17.18 | 17.06 | 17.14 | 65,951 | +0.06(+0.35%) |
Dec 24, 2013 | 17.08 | 17.08 | 17.08 | 0 | -0.03(-0.18%) | |
Dec 23, 2013 | 17.04 | 17.11 | 17.01 | 17.11 | 178,515 | +0.12(+0.71%) |
Dec 20, 2013 | 17.02 | 17.12 | 16.99 | 16.99 | 198,509 | +0.01(+0.06%) |
Dec 19, 2013 | 16.83 | 17.01 | 16.83 | 16.98 | 289,284 | +0.10(+0.59%) |
Dec 18, 2013 | 16.66 | 16.89 | 16.66 | 16.88 | 306,649 | +0.21(+1.26%) |
Dec 17, 2013 | 16.68 | 16.76 | 16.64 | 16.67 | 324,104 | -0.06(-0.36%) |
Dec 16, 2013 | 16.81 | 16.83 | 16.73 | 16.73 | 190,070 | -0.06(-0.36%) |
Dec 13, 2013 | 16.73 | 16.79 | 16.69 | 16.79 | 210,681 | +0.03(+0.18%) |
Dec 12, 2013 | 16.69 | 16.78 | 16.68 | 16.76 | 502,887 | +0.05(+0.30%) |
Dec 11, 2013 | 16.97 | 16.97 | 16.70 | 16.71 | 357,656 | -0.27(-1.59%) |
Dec 10, 2013 | 16.91 | 17.04 | 16.91 | 16.98 | 81,967 | +0.06(+0.35%) |
Dec 09, 2013 | 16.92 | 16.97 | 16.86 | 16.92 | 70,215 | +0.03(+0.18%) |
Dec 06, 2013 | 16.98 | 17.00 | 16.87 | 16.89 | 164,941 | -0.07(-0.41%) |
Dec 05, 2013 | 16.97 | 17.03 | 16.93 | 16.96 | 96,216 | -0.07(-0.41%) |
Dec 04, 2013 | 17.01 | 17.04 | 16.88 | 17.03 | 228,569 | +0.02(+0.12%) |
Dec 03, 2013 | 16.91 | 17.10 | 16.89 | 17.01 | 350,891 | +0.06(+0.35%) |