Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.28 | 17.49 | 17.25 | 17.30 | 199,587 | +0.05(+0.27%) |
Feb 27, 2014 | 17.16 | 17.32 | 17.08 | 17.26 | 406,903 | +0.06(+0.35%) |
Feb 26, 2014 | 17.27 | 17.27 | 17.13 | 17.20 | 123,875 | -0.08(-0.47%) |
Feb 25, 2014 | 17.39 | 17.43 | 17.26 | 17.28 | 178,048 | -0.10(-0.58%) |
Feb 24, 2014 | 17.20 | 17.43 | 17.20 | 17.38 | 236,069 | +0.18(+1.02%) |
Feb 21, 2014 | 17.30 | 17.33 | 17.15 | 17.20 | 308,255 | -0.06(-0.35%) |
Feb 20, 2014 | 17.17 | 17.26 | 17.10 | 17.26 | 174,981 | +0.10(+0.59%) |
Feb 19, 2014 | 17.32 | 17.37 | 17.16 | 17.16 | 258,210 | -0.19(-1.09%) |
Feb 18, 2014 | 17.37 | 17.37 | 17.24 | 17.35 | 231,894 | +0.13(+0.74%) |
Feb 14, 2014 | 17.18 | 17.22 | 17.22 | 17.22 | 177,133 | +0.05(+0.31%) |
Feb 13, 2014 | 16.98 | 17.20 | 16.85 | 17.17 | 238,775 | +0.06(+0.36%) |
Feb 12, 2014 | 17.12 | 17.14 | 17.03 | 17.11 | 295,158 | +0.06(+0.36%) |
Feb 11, 2014 | 16.89 | 17.07 | 16.79 | 17.05 | 221,712 | +0.27(+1.61%) |
Feb 10, 2014 | 16.78 | 16.82 | 16.72 | 16.78 | 416,157 | -0.12(-0.72%) |
Feb 07, 2014 | 16.75 | 16.90 | 16.66 | 16.90 | 276,262 | +0.23(+1.38%) |
Feb 06, 2014 | 16.50 | 16.67 | 16.42 | 16.67 | 415,616 | +0.37(+2.28%) |
Feb 05, 2014 | 16.25 | 16.33 | 16.19 | 16.30 | 449,804 | +0.14(+0.88%) |
Feb 04, 2014 | 16.05 | 16.22 | 16.05 | 16.16 | 486,778 | +0.29(+1.83%) |
Feb 03, 2014 | 16.20 | 16.24 | 15.85 | 15.87 | 517,210 | -0.45(-2.73%) |
Jan 31, 2014 | 16.29 | 16.42 | 16.19 | 16.31 | 3,388,085 | -0.36(-2.18%) |
Jan 30, 2014 | 16.67 | 16.70 | 16.55 | 16.68 | 167,343 | +0.13(+0.82%) |
Jan 29, 2014 | 16.56 | 16.66 | 16.47 | 16.54 | 407,387 | -0.32(-1.88%) |
Jan 28, 2014 | 16.76 | 16.86 | 16.73 | 16.86 | 262,275 | +0.34(+2.04%) |
Jan 27, 2014 | 16.67 | 16.70 | 16.44 | 16.52 | 458,914 | -0.08(-0.47%) |
Jan 24, 2014 | 16.90 | 16.95 | 16.57 | 16.60 | 360,213 | -0.59(-3.43%) |
Jan 23, 2014 | 17.31 | 17.31 | 17.09 | 17.19 | 809,310 | +0.01(+0.08%) |
Jan 22, 2014 | 17.27 | 17.27 | 17.11 | 17.18 | 618,853 | -0.09(-0.55%) |
Jan 21, 2014 | 17.41 | 17.41 | 17.17 | 17.27 | 543,218 | -0.02(-0.12%) |
Jan 17, 2014 | 17.41 | 17.29 | 17.29 | 17.29 | 604,182 | -0.14(-0.81%) |
Jan 16, 2014 | 17.54 | 17.54 | 17.34 | 17.43 | 1,025,323 | -0.16(-0.92%) |
Jan 15, 2014 | 17.41 | 17.61 | 17.45 | 17.59 | 1,068,262 | +0.18(+1.05%) |
Jan 14, 2014 | 17.33 | 17.43 | 17.22 | 17.41 | 896,699 | +0.23(+1.34%) |
Jan 13, 2014 | 17.34 | 17.36 | 17.14 | 17.18 | 711,921 | -0.07(-0.43%) |
Jan 10, 2014 | 17.26 | 17.26 | 17.14 | 17.26 | 617,570 | +0.17(+0.99%) |
Jan 09, 2014 | 17.20 | 17.21 | 17.00 | 17.09 | 570,888 | +0.02(+0.12%) |
Jan 08, 2014 | 17.11 | 17.11 | 17.01 | 17.07 | 586,080 | +0.11(+0.68%) |
Jan 07, 2014 | 16.89 | 16.98 | 16.87 | 16.95 | 285,335 | +0.34(+2.03%) |
Jan 06, 2014 | 16.68 | 16.68 | 16.56 | 16.62 | 199,123 | +0.14(+0.86%) |
Jan 03, 2014 | 16.55 | 16.55 | 16.45 | 16.47 | 152,124 | -0.03(-0.16%) |
Jan 02, 2014 | 16.68 | 16.68 | 16.45 | 16.50 | 214,214 | -0.45(-2.63%) |
Dec 31, 2013 | 16.87 | 16.95 | 16.95 | 16.95 | 249,617 | +0.08(+0.48%) |
Dec 30, 2013 | 16.85 | 16.87 | 16.75 | 16.87 | 275,703 | +0.11(+0.68%) |
Dec 27, 2013 | 16.85 | 16.85 | 16.70 | 16.75 | 178,648 | +0.05(+0.32%) |
Dec 26, 2013 | 16.71 | 16.76 | 16.60 | 16.70 | 65,225 | +0.07(+0.45%) |
Dec 24, 2013 | 16.60 | 16.64 | 16.53 | 16.62 | 74,978 | +0.14(+0.86%) |
Dec 23, 2013 | 16.49 | 16.52 | 16.43 | 16.48 | 128,049 | +0.18(+1.12%) |
Dec 20, 2013 | 16.29 | 16.37 | 16.25 | 16.30 | 189,048 | +0.13(+0.83%) |
Dec 19, 2013 | 16.16 | 16.20 | 16.04 | 16.16 | 243,860 | +0.03(+0.18%) |
Dec 18, 2013 | 16.02 | 16.19 | 15.92 | 16.13 | 231,864 | +0.32(+2.02%) |
Dec 17, 2013 | 15.92 | 15.92 | 15.74 | 15.82 | 97,447 | -0.10(-0.63%) |
Dec 16, 2013 | 15.84 | 16.02 | 15.84 | 15.92 | 174,560 | +0.25(+1.58%) |
Dec 13, 2013 | 15.74 | 15.77 | 15.64 | 15.67 | 213,446 | +0.03(+0.21%) |
Dec 12, 2013 | 15.78 | 15.78 | 15.61 | 15.63 | 259,734 | -0.23(-1.48%) |
Dec 11, 2013 | 16.10 | 16.10 | 15.85 | 15.87 | 78,562 | -0.13(-0.84%) |
Dec 10, 2013 | 16.09 | 16.09 | 16.00 | 16.00 | 239,322 | -0.08(-0.48%) |
Dec 09, 2013 | 16.10 | 16.10 | 16.00 | 16.08 | 296,860 | +0.04(+0.28%) |
Dec 06, 2013 | 16.02 | 16.04 | 15.90 | 16.04 | 0 | +0.26(+1.66%) |
Dec 05, 2013 | 15.96 | 15.96 | 15.77 | 15.78 | 0 | -0.09(-0.55%) |
Dec 04, 2013 | 15.91 | 15.98 | 15.77 | 15.86 | 0 | -0.21(-1.29%) |
Dec 03, 2013 | 16.23 | 16.23 | 16.04 | 16.07 | 188,996 | -0.21(-1.28%) |