Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.88 | 18.72 | 17.77 | 18.26 | 462,076 | +0.38(+2.13%) |
Feb 27, 2014 | 18.10 | 19.00 | 17.60 | 17.88 | 508,274 | -0.20(-1.11%) |
Feb 26, 2014 | 19.76 | 20.35 | 18.04 | 18.08 | 744,619 | -0.98(-5.14%) |
Feb 25, 2014 | 20.53 | 20.58 | 18.01 | 19.06 | 1,212,803 | -4.11(-17.74%) |
Feb 24, 2014 | 23.36 | 23.70 | 22.62 | 23.17 | 425,658 | +0.46(+2.03%) |
Feb 21, 2014 | 22.61 | 25.00 | 22.12 | 22.71 | 562,022 | +0.26(+1.16%) |
Feb 20, 2014 | 21.77 | 22.50 | 21.26 | 22.45 | 408,958 | +1.19(+5.60%) |
Feb 19, 2014 | 21.41 | 22.05 | 21.23 | 21.26 | 316,051 | -0.15(-0.70%) |
Feb 18, 2014 | 21.84 | 22.26 | 21.01 | 21.41 | 227,315 | -0.13(-0.60%) |
Feb 14, 2014 | 22.02 | 21.54 | 21.54 | 21.54 | 150,300 | -0.40(-1.82%) |
Feb 13, 2014 | 21.44 | 22.58 | 21.05 | 21.94 | 306,949 | +0.49(+2.28%) |
Feb 12, 2014 | 20.10 | 21.88 | 20.05 | 21.45 | 448,055 | +1.46(+7.30%) |
Feb 11, 2014 | 19.80 | 20.10 | 19.78 | 19.99 | 213,975 | +0.19(+0.96%) |
Feb 10, 2014 | 19.50 | 19.95 | 19.50 | 19.80 | 242,085 | +0.40(+2.06%) |
Feb 07, 2014 | 20.05 | 20.05 | 19.32 | 19.40 | 198,293 | -0.28(-1.42%) |
Feb 06, 2014 | 19.50 | 20.34 | 19.30 | 19.68 | 538,635 | +0.67(+3.52%) |
Feb 05, 2014 | 17.77 | 19.23 | 17.64 | 19.01 | 324,292 | +1.24(+6.98%) |
Feb 04, 2014 | 17.81 | 18.14 | 17.25 | 17.77 | 321,824 | -0.15(-0.84%) |
Feb 03, 2014 | 19.33 | 19.95 | 17.73 | 17.92 | 304,421 | -1.10(-5.78%) |
Jan 31, 2014 | 18.72 | 19.15 | 18.54 | 19.02 | 188,446 | +0.02(+0.11%) |
Jan 30, 2014 | 17.51 | 19.00 | 17.51 | 19.00 | 328,207 | +1.50(+8.57%) |
Jan 29, 2014 | 18.69 | 18.79 | 17.16 | 17.50 | 531,165 | -1.28(-6.82%) |
Jan 28, 2014 | 18.50 | 19.58 | 18.34 | 18.78 | 241,276 | +0.18(+0.97%) |
Jan 27, 2014 | 19.39 | 19.72 | 18.34 | 18.60 | 379,622 | -0.89(-4.57%) |
Jan 24, 2014 | 18.77 | 20.10 | 18.33 | 19.49 | 674,917 | +0.43(+2.26%) |
Jan 23, 2014 | 19.65 | 19.86 | 18.81 | 19.06 | 496,593 | -0.66(-3.35%) |
Jan 22, 2014 | 19.50 | 19.93 | 19.27 | 19.72 | 331,732 | -0.62(-3.05%) |
Jan 21, 2014 | 20.31 | 20.40 | 19.96 | 20.34 | 294,702 | +0.38(+1.90%) |
Jan 17, 2014 | 19.41 | 19.96 | 19.96 | 19.96 | 343,100 | +0.10(+0.50%) |
Jan 16, 2014 | 18.55 | 19.94 | 18.39 | 19.86 | 739,865 | +1.53(+8.35%) |
Jan 15, 2014 | 18.47 | 18.98 | 18.25 | 18.33 | 371,340 | -0.14(-0.76%) |
Jan 14, 2014 | 18.21 | 18.71 | 18.09 | 18.47 | 1,088,859 | +0.15(+0.82%) |
Jan 13, 2014 | 18.25 | 18.42 | 17.82 | 18.32 | 980,730 | -0.10(-0.54%) |
Jan 10, 2014 | 17.61 | 18.57 | 17.55 | 18.42 | 399,083 | +0.51(+2.85%) |
Jan 09, 2014 | 18.40 | 18.40 | 17.50 | 17.91 | 630,713 | -1.09(-5.74%) |
Jan 08, 2014 | 19.00 | 19.40 | 18.76 | 19.00 | 237,801 | +0.07(+0.37%) |
Jan 07, 2014 | 18.28 | 19.24 | 18.24 | 18.93 | 405,080 | +0.74(+4.07%) |
Jan 06, 2014 | 17.20 | 18.33 | 17.20 | 18.19 | 711,707 | +1.12(+6.56%) |
Jan 03, 2014 | 15.80 | 17.15 | 15.79 | 17.07 | 379,558 | +1.27(+8.04%) |
Jan 02, 2014 | 15.76 | 15.90 | 15.65 | 15.80 | 189,590 | +0.04(+0.25%) |
Dec 31, 2013 | 15.25 | 15.76 | 15.76 | 15.76 | 69,700 | +0.48(+3.14%) |
Dec 30, 2013 | 15.53 | 15.53 | 15.08 | 15.28 | 40,217 | -0.17(-1.10%) |
Dec 27, 2013 | 15.61 | 15.68 | 15.40 | 15.45 | 72,516 | -0.05(-0.32%) |
Dec 26, 2013 | 15.66 | 15.66 | 15.40 | 15.50 | 78,332 | -0.18(-1.15%) |
Dec 24, 2013 | 15.54 | 15.88 | 15.34 | 15.68 | 51,522 | +0.13(+0.84%) |
Dec 23, 2013 | 15.02 | 15.92 | 15.02 | 15.55 | 123,792 | +0.54(+3.60%) |
Dec 20, 2013 | 15.23 | 15.23 | 14.96 | 15.01 | 165,716 | -0.24(-1.57%) |
Dec 19, 2013 | 15.20 | 15.36 | 14.72 | 15.25 | 498,815 | -0.25(-1.61%) |
Dec 18, 2013 | 15.48 | 15.58 | 14.88 | 15.50 | 218,172 | +0.24(+1.57%) |
Dec 17, 2013 | 15.00 | 15.63 | 14.97 | 15.26 | 294,886 | +0.25(+1.67%) |
Dec 16, 2013 | 14.53 | 15.21 | 14.47 | 15.01 | 267,324 | +0.53(+3.66%) |
Dec 13, 2013 | 14.34 | 14.94 | 14.34 | 14.48 | 179,344 | +0.27(+1.90%) |
Dec 12, 2013 | 14.05 | 14.39 | 13.86 | 14.21 | 94,059 | +0.00(+0.00%) |
Dec 11, 2013 | 14.15 | 14.39 | 13.61 | 14.21 | 324,725 | +0.07(+0.50%) |
Dec 10, 2013 | 14.52 | 14.66 | 14.08 | 14.14 | 208,561 | -0.55(-3.74%) |
Dec 09, 2013 | 15.00 | 15.12 | 14.54 | 14.69 | 110,688 | -0.29(-1.94%) |
Dec 06, 2013 | 14.95 | 15.14 | 14.85 | 14.98 | 152,677 | +0.03(+0.20%) |
Dec 05, 2013 | 15.48 | 15.51 | 14.80 | 14.95 | 113,402 | -0.63(-4.04%) |
Dec 04, 2013 | 15.45 | 15.80 | 15.40 | 15.58 | 134,627 | +0.02(+0.13%) |
Dec 03, 2013 | 15.95 | 16.04 | 15.25 | 15.56 | 209,972 | -0.45(-2.81%) |