Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.03 | 18.09 | 17.91 | 18.01 | 6,883 | -0.01(-0.05%) |
Feb 27, 2014 | 17.97 | 18.03 | 17.97 | 18.02 | 3,341 | +0.07(+0.37%) |
Feb 26, 2014 | 17.95 | 18.03 | 17.95 | 17.95 | 6,854 | -0.03(-0.16%) |
Feb 25, 2014 | 17.98 | 18.00 | 17.90 | 17.98 | 1,953 | -0.05(-0.26%) |
Feb 24, 2014 | 18.00 | 18.11 | 17.88 | 18.03 | 27,449 | +0.14(+0.80%) |
Feb 21, 2014 | 17.88 | 17.89 | 17.88 | 17.88 | 22,526 | +0.09(+0.48%) |
Feb 20, 2014 | 17.72 | 17.83 | 17.72 | 17.80 | 87,739 | +0.10(+0.59%) |
Feb 19, 2014 | 17.76 | 17.84 | 17.67 | 17.69 | 3,852 | -0.08(-0.43%) |
Feb 18, 2014 | 17.67 | 17.77 | 17.66 | 17.77 | 20,322 | +0.16(+0.90%) |
Feb 14, 2014 | 17.59 | 17.61 | 17.61 | 17.61 | 3,158 | +0.03(+0.14%) |
Feb 13, 2014 | 17.42 | 17.61 | 17.39 | 17.59 | 9,145 | +0.22(+1.24%) |
Feb 12, 2014 | 17.39 | 17.45 | 17.36 | 17.37 | 9,584 | +0.04(+0.22%) |
Feb 11, 2014 | 17.12 | 17.33 | 17.12 | 17.33 | 3,630 | +0.21(+1.22%) |
Feb 10, 2014 | 17.11 | 17.14 | 17.08 | 17.12 | 2,324 | +0.00(+0.00%) |
Feb 07, 2014 | 17.09 | 17.12 | 17.06 | 17.12 | 4,260 | +0.19(+1.12%) |
Feb 06, 2014 | 16.84 | 16.95 | 16.84 | 16.93 | 2,452 | +0.22(+1.31%) |
Feb 05, 2014 | 16.74 | 16.77 | 16.65 | 16.72 | 14,331 | -0.09(-0.57%) |
Feb 04, 2014 | 16.67 | 16.86 | 16.65 | 16.81 | 29,320 | +0.15(+0.91%) |
Feb 03, 2014 | 17.01 | 17.01 | 16.63 | 16.66 | 10,484 | -0.47(-2.72%) |
Jan 31, 2014 | 17.21 | 17.26 | 17.12 | 17.12 | 2,061 | -0.16(-0.91%) |
Jan 30, 2014 | 17.10 | 17.31 | 17.10 | 17.28 | 4,776 | +0.14(+0.81%) |
Jan 29, 2014 | 17.16 | 17.23 | 17.05 | 17.14 | 14,637 | -0.11(-0.66%) |
Jan 28, 2014 | 17.26 | 17.26 | 17.26 | 17.26 | 686 | +0.20(+1.17%) |
Jan 27, 2014 | 17.04 | 17.06 | 16.93 | 17.06 | 9,572 | -0.12(-0.68%) |
Jan 24, 2014 | 17.54 | 17.54 | 17.18 | 17.18 | 4,418 | -0.44(-2.52%) |
Jan 23, 2014 | 17.81 | 17.81 | 17.62 | 17.62 | 2,490 | -0.23(-1.28%) |
Jan 22, 2014 | 17.75 | 17.86 | 17.75 | 17.85 | 9,221 | +0.13(+0.75%) |
Jan 21, 2014 | 17.77 | 17.78 | 17.68 | 17.71 | 2,945 | +0.04(+0.21%) |
Jan 17, 2014 | 17.71 | 17.68 | 17.68 | 17.68 | 24,953 | +0.01(+0.05%) |
Jan 16, 2014 | 17.68 | 17.70 | 17.67 | 17.67 | 7,561 | -0.04(-0.21%) |
Jan 15, 2014 | 17.71 | 17.76 | 17.66 | 17.70 | 20,137 | +0.07(+0.43%) |
Jan 14, 2014 | 17.46 | 17.63 | 17.46 | 17.63 | 1,774 | +0.23(+1.33%) |
Jan 13, 2014 | 17.64 | 17.64 | 17.40 | 17.40 | 3,559 | -0.25(-1.40%) |
Jan 10, 2014 | 17.57 | 17.65 | 17.57 | 17.65 | 1,168 | +0.17(+0.97%) |
Jan 09, 2014 | 17.57 | 17.57 | 17.42 | 17.48 | 5,273 | +0.00(+0.00%) |
Jan 08, 2014 | 17.49 | 17.56 | 17.47 | 17.48 | 26,721 | +0.02(+0.13%) |
Jan 07, 2014 | 17.42 | 17.45 | 17.42 | 17.45 | 1,406 | +0.10(+0.58%) |
Jan 06, 2014 | 17.52 | 17.52 | 17.33 | 17.35 | 7,063 | -0.10(-0.60%) |
Jan 03, 2014 | 17.48 | 17.50 | 17.41 | 17.46 | 11,146 | +0.03(+0.19%) |
Jan 02, 2014 | 17.54 | 17.54 | 17.34 | 17.42 | 11,092 | -0.10(-0.57%) |
Dec 31, 2013 | 17.49 | 17.52 | 17.52 | 17.52 | 2,948 | +0.07(+0.43%) |
Dec 30, 2013 | 17.44 | 17.47 | 17.42 | 17.45 | 2,580 | -0.01(-0.03%) |
Dec 27, 2013 | 17.42 | 17.47 | 17.42 | 17.45 | 2,584 | +0.03(+0.19%) |
Dec 26, 2013 | 17.49 | 17.50 | 17.42 | 17.42 | 5,224 | -0.03(-0.18%) |
Dec 24, 2013 | 17.32 | 17.48 | 17.32 | 17.45 | 7,608 | +0.10(+0.57%) |
Dec 23, 2013 | 17.25 | 17.37 | 17.25 | 17.35 | 5,853 | +0.19(+1.11%) |
Dec 20, 2013 | 16.97 | 17.16 | 16.97 | 17.16 | 10,625 | +0.20(+1.18%) |
Dec 19, 2013 | 16.95 | 17.00 | 16.91 | 16.96 | 6,538 | -0.04(-0.25%) |
Dec 18, 2013 | 16.85 | 17.01 | 16.68 | 17.01 | 1,496 | +0.22(+1.33%) |
Dec 17, 2013 | 16.77 | 16.78 | 16.77 | 16.78 | 611 | -0.08(-0.45%) |
Dec 16, 2013 | 16.75 | 16.88 | 16.75 | 16.86 | 4,789 | +0.13(+0.79%) |
Dec 13, 2013 | 16.72 | 16.74 | 16.67 | 16.73 | 5,200 | +0.05(+0.31%) |
Dec 12, 2013 | 16.58 | 16.68 | 16.58 | 16.67 | 2,397 | +0.03(+0.21%) |
Dec 11, 2013 | 16.81 | 16.81 | 16.64 | 16.64 | 4,564 | -0.29(-1.69%) |
Dec 10, 2013 | 16.96 | 16.97 | 16.92 | 16.92 | 2,004 | -0.00(-0.00%) |
Dec 09, 2013 | 17.03 | 17.03 | 16.93 | 16.93 | 3,414 | -0.03(-0.17%) |
Dec 06, 2013 | 16.97 | 16.97 | 16.95 | 16.95 | 1,476 | +0.16(+0.96%) |
Dec 05, 2013 | 16.82 | 16.83 | 16.79 | 16.79 | 915 | -0.09(-0.53%) |
Dec 04, 2013 | 16.76 | 16.96 | 16.76 | 16.88 | 9,140 | +0.03(+0.20%) |
Dec 03, 2013 | 16.96 | 16.96 | 16.77 | 16.85 | 7,279 | -0.14(-0.82%) |