Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.80 | 19.16 | 18.74 | 18.98 | 4,056,659 | +0.24(+1.28%) |
Feb 27, 2014 | 19.06 | 19.06 | 18.61 | 18.74 | 6,417,758 | -0.35(-1.83%) |
Feb 26, 2014 | 19.00 | 19.14 | 18.72 | 19.09 | 4,706,390 | -0.01(-0.05%) |
Feb 25, 2014 | 19.30 | 19.30 | 18.84 | 19.10 | 8,137,823 | -0.29(-1.50%) |
Feb 24, 2014 | 19.05 | 19.62 | 18.91 | 19.39 | 8,208,380 | +0.48(+2.54%) |
Feb 21, 2014 | 18.60 | 18.97 | 18.56 | 18.91 | 4,922,588 | +0.30(+1.61%) |
Feb 20, 2014 | 18.92 | 19.02 | 18.61 | 18.61 | 3,685,042 | -0.37(-1.95%) |
Feb 19, 2014 | 18.99 | 19.18 | 18.93 | 18.98 | 5,871,750 | +0.00(+0.00%) |
Feb 18, 2014 | 18.64 | 19.02 | 18.58 | 18.98 | 6,997,544 | +0.47(+2.54%) |
Feb 14, 2014 | 18.90 | 18.51 | 18.51 | 18.51 | 5,162,800 | -0.38(-2.01%) |
Feb 13, 2014 | 18.76 | 19.20 | 18.61 | 18.89 | 6,509,380 | +0.32(+1.72%) |
Feb 12, 2014 | 18.40 | 18.84 | 18.34 | 18.57 | 8,753,405 | +0.24(+1.31%) |
Feb 11, 2014 | 18.27 | 18.41 | 18.21 | 18.33 | 4,908,242 | +0.09(+0.49%) |
Feb 10, 2014 | 18.32 | 18.32 | 18.10 | 18.24 | 3,082,889 | -0.15(-0.82%) |
Feb 07, 2014 | 18.96 | 18.97 | 18.34 | 18.39 | 5,388,745 | -0.55(-2.90%) |
Feb 06, 2014 | 18.75 | 19.30 | 18.75 | 18.94 | 7,564,358 | +0.14(+0.74%) |
Feb 05, 2014 | 18.44 | 19.16 | 18.46 | 18.80 | 13,661,690 | +0.36(+1.95%) |
Feb 04, 2014 | 17.81 | 18.46 | 17.77 | 18.44 | 7,556,446 | +0.80(+4.54%) |
Feb 03, 2014 | 18.03 | 18.06 | 17.60 | 17.64 | 3,428,984 | -0.33(-1.84%) |
Jan 31, 2014 | 17.79 | 18.12 | 17.74 | 17.97 | 3,721,969 | -0.02(-0.11%) |
Jan 30, 2014 | 18.01 | 18.04 | 17.87 | 17.99 | 3,546,583 | +0.04(+0.22%) |
Jan 29, 2014 | 18.02 | 18.04 | 17.89 | 17.95 | 5,851,288 | -0.19(-1.05%) |
Jan 28, 2014 | 17.91 | 18.18 | 17.82 | 18.14 | 4,296,006 | +0.19(+1.06%) |
Jan 27, 2014 | 18.17 | 18.30 | 17.74 | 17.95 | 5,425,539 | -0.26(-1.43%) |
Jan 24, 2014 | 18.28 | 18.61 | 18.03 | 18.21 | 7,870,481 | -0.18(-0.98%) |
Jan 23, 2014 | 18.24 | 18.44 | 17.99 | 18.39 | 7,914,359 | +0.15(+0.82%) |
Jan 22, 2014 | 18.07 | 18.30 | 18.01 | 18.24 | 5,315,087 | +0.27(+1.50%) |
Jan 21, 2014 | 17.83 | 17.98 | 17.77 | 17.97 | 4,501,573 | +0.28(+1.58%) |
Jan 17, 2014 | 17.61 | 17.69 | 17.69 | 17.69 | 4,085,100 | +0.02(+0.11%) |
Jan 16, 2014 | 17.55 | 17.69 | 17.45 | 17.67 | 3,696,583 | +0.25(+1.44%) |
Jan 15, 2014 | 17.32 | 17.64 | 17.32 | 17.42 | 2,947,511 | +0.10(+0.58%) |
Jan 14, 2014 | 17.26 | 17.39 | 17.25 | 17.32 | 3,066,716 | +0.03(+0.17%) |
Jan 13, 2014 | 17.51 | 17.68 | 17.21 | 17.29 | 4,796,307 | -0.21(-1.20%) |
Jan 10, 2014 | 17.23 | 17.55 | 17.19 | 17.50 | 3,917,963 | +0.25(+1.45%) |
Jan 09, 2014 | 17.29 | 17.41 | 17.17 | 17.25 | 4,213,093 | -0.10(-0.58%) |
Jan 08, 2014 | 17.43 | 17.48 | 17.31 | 17.35 | 3,267,062 | -0.09(-0.52%) |
Jan 07, 2014 | 17.63 | 17.70 | 17.44 | 17.44 | 3,749,570 | -0.12(-0.68%) |
Jan 06, 2014 | 17.55 | 17.61 | 17.38 | 17.56 | 3,503,561 | +0.00(+0.00%) |
Jan 03, 2014 | 17.77 | 17.86 | 17.45 | 17.56 | 3,557,262 | -0.18(-1.01%) |
Jan 02, 2014 | 18.04 | 18.05 | 17.70 | 17.74 | 2,671,830 | -0.31(-1.72%) |
Dec 31, 2013 | 18.10 | 18.05 | 18.05 | 18.05 | 2,492,300 | +0.01(+0.06%) |
Dec 30, 2013 | 18.02 | 18.19 | 17.98 | 18.04 | 3,516,097 | +0.04(+0.22%) |
Dec 27, 2013 | 18.04 | 18.05 | 17.88 | 18.00 | 2,368,500 | +0.02(+0.11%) |
Dec 26, 2013 | 18.12 | 18.12 | 17.91 | 17.98 | 1,928,331 | -0.14(-0.77%) |
Dec 24, 2013 | 18.09 | 18.17 | 18.01 | 18.12 | 1,046,295 | +0.07(+0.39%) |
Dec 23, 2013 | 18.08 | 18.19 | 18.00 | 18.05 | 4,510,030 | +0.16(+0.89%) |
Dec 20, 2013 | 18.03 | 18.29 | 17.88 | 17.89 | 4,467,729 | -0.16(-0.89%) |
Dec 19, 2013 | 17.83 | 18.12 | 17.81 | 18.05 | 5,110,741 | +0.17(+0.95%) |
Dec 18, 2013 | 17.77 | 17.97 | 17.63 | 17.88 | 3,335,993 | +0.02(+0.11%) |
Dec 17, 2013 | 17.90 | 18.05 | 17.76 | 17.86 | 5,612,729 | -0.08(-0.45%) |
Dec 16, 2013 | 18.18 | 18.23 | 17.88 | 17.94 | 4,351,223 | -0.21(-1.16%) |
Dec 13, 2013 | 17.98 | 18.28 | 17.87 | 18.15 | 4,889,206 | +0.12(+0.67%) |
Dec 12, 2013 | 18.06 | 18.34 | 17.90 | 18.03 | 6,970,796 | -0.08(-0.44%) |
Dec 11, 2013 | 18.91 | 18.92 | 18.03 | 18.11 | 12,703,654 | -1.11(-5.78%) |
Dec 10, 2013 | 19.36 | 19.49 | 19.22 | 19.22 | 4,961,316 | -0.07(-0.36%) |
Dec 09, 2013 | 19.14 | 19.43 | 19.11 | 19.29 | 4,105,258 | +0.20(+1.05%) |
Dec 06, 2013 | 19.26 | 19.30 | 19.07 | 19.09 | 4,094,134 | -0.10(-0.52%) |
Dec 05, 2013 | 18.95 | 19.47 | 18.87 | 19.19 | 7,506,131 | +0.24(+1.27%) |
Dec 04, 2013 | 18.98 | 19.08 | 18.86 | 18.95 | 3,635,497 | -0.08(-0.42%) |
Dec 03, 2013 | 19.04 | 19.19 | 18.94 | 19.03 | 7,562,136 | -0.06(-0.31%) |