Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.74 | 16.83 | 16.63 | 16.72 | 877,800 | +0.04(+0.24%) |
Feb 27, 2014 | 16.58 | 16.78 | 16.52 | 16.68 | 864,155 | +0.15(+0.91%) |
Feb 26, 2014 | 16.57 | 16.63 | 16.40 | 16.53 | 994,877 | +0.06(+0.34%) |
Feb 25, 2014 | 16.84 | 16.89 | 16.42 | 16.48 | 918,079 | -0.41(-2.41%) |
Feb 24, 2014 | 17.04 | 17.14 | 16.81 | 16.88 | 808,463 | -0.04(-0.21%) |
Feb 21, 2014 | 16.71 | 17.10 | 16.71 | 16.92 | 1,811,427 | +0.30(+1.81%) |
Feb 20, 2014 | 16.57 | 16.69 | 16.49 | 16.62 | 1,268,791 | +0.09(+0.57%) |
Feb 19, 2014 | 16.72 | 17.24 | 16.35 | 16.52 | 989,262 | -0.12(-0.73%) |
Feb 18, 2014 | 16.74 | 17.05 | 16.61 | 16.65 | 3,338,077 | +0.01(+0.06%) |
Feb 14, 2014 | 16.89 | 16.64 | 16.64 | 16.64 | 2,627,770 | -0.15(-0.91%) |
Feb 13, 2014 | 16.56 | 16.98 | 16.56 | 16.79 | 1,608,858 | +0.20(+1.20%) |
Feb 12, 2014 | 16.55 | 16.75 | 16.55 | 16.59 | 1,579,219 | +0.15(+0.93%) |
Feb 11, 2014 | 16.25 | 16.53 | 16.25 | 16.44 | 1,591,880 | +0.21(+1.32%) |
Feb 10, 2014 | 16.31 | 16.32 | 16.08 | 16.22 | 1,425,736 | -0.07(-0.45%) |
Feb 07, 2014 | 16.17 | 16.44 | 16.14 | 16.30 | 1,917,118 | +0.18(+1.11%) |
Feb 06, 2014 | 16.19 | 16.19 | 16.01 | 16.12 | 1,430,987 | -0.00(-0.02%) |
Feb 05, 2014 | 15.98 | 16.18 | 15.82 | 16.12 | 1,190,587 | +0.07(+0.42%) |
Feb 04, 2014 | 15.99 | 16.14 | 15.87 | 16.05 | 1,560,204 | +0.07(+0.47%) |
Feb 03, 2014 | 16.25 | 16.28 | 15.86 | 15.98 | 2,329,440 | -0.14(-0.89%) |
Jan 31, 2014 | 16.22 | 16.22 | 15.95 | 16.12 | 2,326,422 | +0.02(+0.10%) |
Jan 30, 2014 | 15.87 | 16.21 | 15.85 | 16.11 | 3,051,648 | +0.26(+1.67%) |
Jan 29, 2014 | 16.02 | 16.13 | 15.71 | 15.84 | 1,930,337 | -0.18(-1.13%) |
Jan 28, 2014 | 15.58 | 16.08 | 15.50 | 16.02 | 3,036,583 | +0.49(+3.15%) |
Jan 27, 2014 | 16.38 | 16.44 | 15.41 | 15.53 | 5,272,549 | -0.79(-4.86%) |
Jan 24, 2014 | 16.25 | 16.99 | 16.11 | 16.33 | 14,524,722 | +1.56(+10.53%) |
Jan 23, 2014 | 14.70 | 14.81 | 14.46 | 14.77 | 2,171,020 | -0.00(-0.01%) |
Jan 22, 2014 | 14.88 | 14.93 | 14.77 | 14.78 | 1,356,859 | -0.06(-0.38%) |
Jan 21, 2014 | 14.81 | 14.92 | 14.72 | 14.83 | 1,823,619 | +0.12(+0.83%) |
Jan 17, 2014 | 14.72 | 14.71 | 14.71 | 14.71 | 2,414,309 | +0.04(+0.26%) |
Jan 16, 2014 | 14.74 | 14.82 | 14.54 | 14.67 | 1,559,671 | -0.11(-0.77%) |
Jan 15, 2014 | 14.45 | 14.94 | 14.45 | 14.79 | 2,496,682 | +0.34(+2.32%) |
Jan 14, 2014 | 14.54 | 14.54 | 14.36 | 14.45 | 1,722,078 | -0.05(-0.37%) |
Jan 13, 2014 | 14.56 | 14.70 | 14.49 | 14.50 | 1,145,423 | -0.06(-0.38%) |
Jan 10, 2014 | 14.65 | 14.68 | 14.50 | 14.56 | 1,653,820 | -0.12(-0.83%) |
Jan 09, 2014 | 15.36 | 15.36 | 14.65 | 14.68 | 2,028,578 | -0.65(-4.23%) |
Jan 08, 2014 | 15.10 | 15.38 | 15.06 | 15.33 | 1,130,910 | +0.26(+1.70%) |
Jan 07, 2014 | 15.05 | 15.16 | 14.99 | 15.08 | 1,348,658 | +0.02(+0.11%) |
Jan 06, 2014 | 15.16 | 15.16 | 14.84 | 15.06 | 1,552,469 | -0.06(-0.37%) |
Jan 03, 2014 | 14.99 | 15.15 | 14.99 | 15.11 | 1,875,027 | +0.16(+1.07%) |
Jan 02, 2014 | 14.92 | 15.13 | 14.88 | 14.95 | 2,911,525 | -0.04(-0.25%) |
Dec 31, 2013 | 15.14 | 14.99 | 14.99 | 14.99 | 2,559,070 | -0.11(-0.74%) |
Dec 30, 2013 | 14.89 | 15.21 | 14.89 | 15.10 | 1,220,502 | +0.24(+1.59%) |
Dec 27, 2013 | 14.88 | 14.96 | 14.78 | 14.87 | 1,997,068 | -0.05(-0.35%) |
Dec 26, 2013 | 15.08 | 15.08 | 14.83 | 14.92 | 1,671,437 | -0.10(-0.67%) |
Dec 24, 2013 | 15.04 | 15.17 | 14.94 | 15.02 | 815,357 | -0.01(-0.04%) |
Dec 23, 2013 | 15.06 | 15.17 | 14.99 | 15.03 | 2,560,701 | +0.09(+0.59%) |
Dec 20, 2013 | 14.73 | 14.97 | 14.69 | 14.94 | 1,475,078 | +0.18(+1.19%) |
Dec 19, 2013 | 14.62 | 14.83 | 14.62 | 14.76 | 1,747,276 | +0.15(+1.06%) |
Dec 18, 2013 | 14.51 | 14.65 | 14.34 | 14.61 | 1,760,980 | +0.08(+0.54%) |
Dec 17, 2013 | 14.48 | 14.82 | 14.45 | 14.53 | 2,853,479 | +0.00(+0.03%) |
Dec 16, 2013 | 14.34 | 14.54 | 14.34 | 14.53 | 1,045,888 | +0.18(+1.27%) |
Dec 13, 2013 | 14.32 | 14.44 | 14.24 | 14.34 | 1,707,958 | +0.05(+0.38%) |
Dec 12, 2013 | 14.23 | 14.37 | 14.00 | 14.29 | 2,150,048 | -0.04(-0.31%) |
Dec 11, 2013 | 14.54 | 14.62 | 14.30 | 14.33 | 3,054,801 | -0.24(-1.64%) |
Dec 10, 2013 | 14.42 | 14.60 | 14.36 | 14.57 | 2,444,911 | +0.11(+0.74%) |
Dec 09, 2013 | 14.44 | 14.48 | 14.36 | 14.47 | 2,793,398 | +0.06(+0.43%) |
Dec 06, 2013 | 14.57 | 14.59 | 14.29 | 14.40 | 0 | -0.09(-0.60%) |
Dec 05, 2013 | 14.40 | 14.61 | 14.24 | 14.49 | 0 | +0.30(+2.08%) |
Dec 04, 2013 | 14.13 | 14.26 | 14.08 | 14.19 | 0 | +0.01(+0.06%) |
Dec 03, 2013 | 14.14 | 14.35 | 14.03 | 14.19 | 0 | +0.02(+0.12%) |