Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.73 | 18.76 | 18.30 | 18.49 | 14,028,806 | -0.26(-1.40%) |
Feb 27, 2014 | 18.77 | 19.14 | 18.58 | 18.76 | 10,496,295 | +0.02(+0.13%) |
Feb 26, 2014 | 18.81 | 19.01 | 18.60 | 18.73 | 12,130,830 | -0.15(-0.80%) |
Feb 25, 2014 | 18.76 | 19.14 | 18.73 | 18.88 | 12,751,217 | +0.06(+0.34%) |
Feb 24, 2014 | 18.68 | 18.91 | 18.57 | 18.82 | 13,543,012 | +0.23(+1.24%) |
Feb 21, 2014 | 19.10 | 19.15 | 18.06 | 18.59 | 28,983,610 | -0.86(-4.42%) |
Feb 20, 2014 | 18.86 | 19.52 | 18.79 | 19.45 | 12,559,102 | +0.55(+2.90%) |
Feb 19, 2014 | 19.17 | 19.34 | 18.83 | 18.90 | 12,293,636 | -0.35(-1.82%) |
Feb 18, 2014 | 19.29 | 19.34 | 18.88 | 19.25 | 14,654,001 | +0.30(+1.60%) |
Feb 14, 2014 | 19.17 | 18.95 | 18.95 | 18.95 | 17,186,310 | +0.24(+1.27%) |
Feb 13, 2014 | 18.02 | 18.73 | 17.86 | 18.71 | 13,996,948 | +0.81(+4.53%) |
Feb 12, 2014 | 18.18 | 18.24 | 17.73 | 17.90 | 14,909,693 | -0.31(-1.70%) |
Feb 11, 2014 | 17.74 | 18.31 | 17.74 | 18.21 | 17,533,736 | +0.56(+3.15%) |
Feb 10, 2014 | 17.32 | 17.83 | 17.29 | 17.65 | 15,142,330 | +0.54(+3.16%) |
Feb 07, 2014 | 16.78 | 17.21 | 16.71 | 17.11 | 13,343,096 | +0.41(+2.43%) |
Feb 06, 2014 | 16.62 | 16.90 | 16.52 | 16.70 | 11,634,237 | +0.11(+0.67%) |
Feb 05, 2014 | 17.01 | 17.06 | 16.58 | 16.59 | 12,709,953 | -0.25(-1.46%) |
Feb 04, 2014 | 16.63 | 16.94 | 16.62 | 16.84 | 17,270,612 | +0.13(+0.76%) |
Feb 03, 2014 | 17.25 | 17.37 | 16.70 | 16.71 | 22,710,244 | -0.46(-2.69%) |
Jan 31, 2014 | 18.84 | 18.87 | 16.91 | 17.17 | 44,412,432 | -1.99(-10.37%) |
Jan 30, 2014 | 18.95 | 19.39 | 18.92 | 19.16 | 13,398,241 | -0.61(-3.10%) |
Jan 29, 2014 | 19.94 | 20.05 | 19.34 | 19.77 | 13,342,678 | +0.17(+0.85%) |
Jan 28, 2014 | 19.35 | 19.69 | 19.14 | 19.61 | 8,320,061 | +0.38(+1.98%) |
Jan 27, 2014 | 19.61 | 19.65 | 19.21 | 19.22 | 12,328,242 | -0.56(-2.81%) |
Jan 24, 2014 | 20.24 | 20.39 | 19.45 | 19.78 | 13,284,097 | -0.23(-1.15%) |
Jan 23, 2014 | 19.73 | 20.27 | 19.68 | 20.01 | 13,683,102 | +0.62(+3.20%) |
Jan 22, 2014 | 19.62 | 19.64 | 19.15 | 19.39 | 10,410,261 | -0.34(-1.73%) |
Jan 21, 2014 | 19.36 | 19.97 | 19.31 | 19.73 | 12,489,417 | +0.21(+1.10%) |
Jan 17, 2014 | 19.22 | 19.52 | 19.52 | 19.52 | 16,083,228 | +0.48(+2.51%) |
Jan 16, 2014 | 18.96 | 19.05 | 18.72 | 19.04 | 8,008,864 | +0.29(+1.57%) |
Jan 15, 2014 | 18.61 | 18.93 | 18.46 | 18.75 | 8,665,578 | +0.14(+0.73%) |
Jan 14, 2014 | 18.89 | 19.18 | 18.48 | 18.61 | 12,301,007 | -0.37(-1.97%) |
Jan 13, 2014 | 19.05 | 19.05 | 18.71 | 18.99 | 10,655,326 | +0.06(+0.34%) |
Jan 10, 2014 | 18.83 | 19.11 | 18.73 | 18.92 | 10,704,117 | +0.48(+2.59%) |
Jan 09, 2014 | 18.52 | 18.61 | 18.38 | 18.45 | 8,972,417 | -0.16(-0.85%) |
Jan 08, 2014 | 18.83 | 18.87 | 18.55 | 18.60 | 10,077,189 | -0.44(-2.30%) |
Jan 07, 2014 | 18.96 | 19.07 | 18.69 | 19.04 | 11,048,208 | -0.10(-0.54%) |
Jan 06, 2014 | 19.28 | 19.51 | 19.08 | 19.14 | 11,666,152 | +0.13(+0.67%) |
Jan 03, 2014 | 19.22 | 19.31 | 18.99 | 19.02 | 12,873,409 | -0.03(-0.17%) |
Jan 02, 2014 | 18.66 | 19.30 | 18.61 | 19.05 | 15,293,128 | +0.74(+4.04%) |
Dec 31, 2013 | 18.09 | 18.31 | 18.31 | 18.31 | 15,322,517 | +0.08(+0.44%) |
Dec 30, 2013 | 18.62 | 18.62 | 18.21 | 18.23 | 10,051,570 | -0.52(-2.80%) |
Dec 27, 2013 | 18.64 | 18.79 | 18.52 | 18.76 | 7,627,259 | +0.21(+1.11%) |
Dec 26, 2013 | 18.60 | 18.76 | 18.45 | 18.55 | 10,569,444 | +0.14(+0.78%) |
Dec 24, 2013 | 17.89 | 18.42 | 17.88 | 18.41 | 6,090,550 | +0.52(+2.93%) |
Dec 23, 2013 | 17.93 | 18.10 | 17.81 | 17.88 | 9,755,299 | -0.12(-0.66%) |
Dec 20, 2013 | 18.15 | 18.22 | 17.85 | 18.00 | 16,952,804 | -0.10(-0.53%) |
Dec 19, 2013 | 18.11 | 18.17 | 17.76 | 18.10 | 13,919,193 | -0.30(-1.64%) |
Dec 18, 2013 | 18.45 | 18.80 | 18.33 | 18.40 | 16,097,122 | +0.02(+0.13%) |
Dec 17, 2013 | 18.37 | 18.57 | 18.30 | 18.37 | 10,204,474 | -0.04(-0.22%) |
Dec 16, 2013 | 18.51 | 18.75 | 18.29 | 18.41 | 14,680,699 | -0.10(-0.52%) |
Dec 13, 2013 | 18.69 | 18.72 | 18.45 | 18.51 | 10,270,220 | +0.00(+0.00%) |
Dec 12, 2013 | 18.29 | 18.63 | 18.03 | 18.51 | 13,876,621 | -0.15(-0.81%) |
Dec 11, 2013 | 19.19 | 19.19 | 18.59 | 18.66 | 10,865,628 | -0.56(-2.94%) |
Dec 10, 2013 | 19.27 | 19.53 | 19.20 | 19.22 | 12,821,725 | +0.46(+2.46%) |
Dec 09, 2013 | 18.42 | 18.83 | 18.39 | 18.76 | 10,467,498 | +0.46(+2.52%) |
Dec 06, 2013 | 18.58 | 18.73 | 18.26 | 18.30 | 14,500,812 | -0.14(-0.78%) |
Dec 05, 2013 | 18.48 | 18.83 | 18.32 | 18.45 | 14,380,979 | -0.54(-2.85%) |
Dec 04, 2013 | 18.73 | 19.25 | 18.56 | 18.99 | 16,560,464 | +0.40(+2.14%) |
Dec 03, 2013 | 18.79 | 18.90 | 18.45 | 18.59 | 14,865,200 | -0.20(-1.06%) |