Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 19.12 | 19.32 | 19.07 | 19.14 | 3,099,541 | +0.10(+0.51%) |
Feb 27, 2014 | 18.98 | 19.09 | 18.94 | 19.05 | 3,263,490 | +0.07(+0.36%) |
Feb 26, 2014 | 18.99 | 19.09 | 18.86 | 18.98 | 5,470,972 | -0.45(-2.30%) |
Feb 25, 2014 | 18.97 | 19.50 | 18.96 | 19.42 | 8,926,381 | +0.97(+5.26%) |
Feb 24, 2014 | 18.15 | 18.63 | 18.14 | 18.45 | 5,927,957 | +0.38(+2.12%) |
Feb 21, 2014 | 17.96 | 18.14 | 17.91 | 18.07 | 8,398,572 | +0.18(+1.01%) |
Feb 20, 2014 | 17.72 | 17.94 | 17.67 | 17.89 | 6,550,617 | +0.13(+0.75%) |
Feb 19, 2014 | 17.80 | 17.95 | 17.74 | 17.76 | 11,778,991 | -0.10(-0.54%) |
Feb 18, 2014 | 17.54 | 17.91 | 17.54 | 17.85 | 7,842,882 | +0.19(+1.10%) |
Feb 14, 2014 | 17.59 | 17.66 | 17.66 | 17.66 | 3,058,832 | -0.01(-0.05%) |
Feb 13, 2014 | 17.46 | 17.69 | 17.45 | 17.67 | 2,721,484 | +0.40(+2.31%) |
Feb 12, 2014 | 17.07 | 17.33 | 17.07 | 17.27 | 4,091,677 | -0.06(-0.33%) |
Feb 11, 2014 | 17.11 | 17.33 | 17.10 | 17.33 | 3,458,564 | +0.04(+0.21%) |
Feb 10, 2014 | 17.28 | 17.31 | 17.17 | 17.29 | 2,450,753 | +0.03(+0.19%) |
Feb 07, 2014 | 16.94 | 17.28 | 16.89 | 17.26 | 3,982,910 | +0.37(+2.17%) |
Feb 06, 2014 | 16.93 | 17.04 | 16.77 | 16.89 | 7,452,400 | +0.36(+2.17%) |
Feb 05, 2014 | 16.27 | 16.56 | 16.25 | 16.53 | 7,057,632 | +0.59(+3.71%) |
Feb 04, 2014 | 16.01 | 16.06 | 15.80 | 15.94 | 5,079,380 | +0.02(+0.13%) |
Feb 03, 2014 | 16.29 | 16.34 | 15.85 | 15.92 | 5,338,255 | -0.06(-0.35%) |
Jan 31, 2014 | 15.92 | 16.02 | 15.88 | 15.98 | 3,839,687 | +0.50(+3.23%) |
Jan 30, 2014 | 15.44 | 15.48 | 15.24 | 15.48 | 3,124,409 | +0.43(+2.84%) |
Jan 29, 2014 | 15.10 | 15.12 | 14.99 | 15.05 | 1,899,659 | -0.16(-1.03%) |
Jan 28, 2014 | 15.24 | 15.30 | 15.10 | 15.21 | 5,028,595 | +0.08(+0.53%) |
Jan 27, 2014 | 15.28 | 15.32 | 15.07 | 15.13 | 5,191,446 | -0.28(-1.83%) |
Jan 24, 2014 | 15.65 | 15.66 | 15.38 | 15.41 | 5,496,570 | -0.01(-0.08%) |
Jan 23, 2014 | 15.57 | 15.57 | 15.41 | 15.42 | 5,696,110 | +0.06(+0.37%) |
Jan 22, 2014 | 15.47 | 15.48 | 15.35 | 15.36 | 3,329,037 | -0.19(-1.22%) |
Jan 21, 2014 | 15.61 | 15.62 | 15.38 | 15.55 | 8,451,838 | +0.21(+1.36%) |
Jan 17, 2014 | 15.35 | 15.34 | 15.34 | 15.34 | 2,419,454 | -0.12(-0.78%) |
Jan 16, 2014 | 15.42 | 15.55 | 15.38 | 15.46 | 3,853,711 | -0.03(-0.18%) |
Jan 15, 2014 | 15.63 | 15.53 | 15.41 | 15.49 | 5,865,579 | -0.14(-0.90%) |
Jan 14, 2014 | 15.55 | 15.69 | 15.53 | 15.63 | 2,617,942 | +0.09(+0.60%) |
Jan 13, 2014 | 15.63 | 15.71 | 15.51 | 15.54 | 2,674,242 | -0.19(-1.18%) |
Jan 10, 2014 | 15.49 | 15.80 | 15.46 | 15.73 | 4,391,536 | +0.31(+1.98%) |
Jan 09, 2014 | 15.34 | 15.44 | 15.22 | 15.42 | 2,290,211 | +0.17(+1.11%) |
Jan 08, 2014 | 15.24 | 15.29 | 15.19 | 15.25 | 28,194,694 | +0.10(+0.68%) |
Jan 07, 2014 | 15.13 | 15.17 | 15.08 | 15.15 | 4,121,974 | +0.20(+1.36%) |
Jan 06, 2014 | 15.08 | 15.11 | 14.93 | 14.95 | 3,598,305 | -0.04(-0.28%) |
Jan 03, 2014 | 15.00 | 15.05 | 14.92 | 14.99 | 3,533,896 | +0.20(+1.34%) |
Jan 02, 2014 | 14.87 | 14.90 | 14.75 | 14.79 | 2,460,039 | -0.09(-0.62%) |
Dec 31, 2013 | 14.89 | 14.88 | 14.88 | 14.88 | 8,473,306 | +0.03(+0.18%) |
Dec 30, 2013 | 14.78 | 14.90 | 14.76 | 14.86 | 3,452,440 | +0.14(+0.99%) |
Dec 27, 2013 | 14.75 | 14.77 | 14.65 | 14.71 | 1,924,092 | +0.14(+0.95%) |
Dec 26, 2013 | 14.53 | 14.57 | 14.47 | 14.57 | 1,418,263 | +0.07(+0.49%) |
Dec 24, 2013 | 14.48 | 14.52 | 14.43 | 14.50 | 953,107 | +0.01(+0.07%) |
Dec 23, 2013 | 14.46 | 14.50 | 14.40 | 14.49 | 2,647,532 | -0.01(-0.07%) |
Dec 20, 2013 | 14.52 | 14.57 | 14.48 | 14.50 | 3,622,242 | +0.03(+0.19%) |
Dec 19, 2013 | 14.40 | 14.51 | 14.37 | 14.47 | 3,903,965 | +0.30(+2.11%) |
Dec 18, 2013 | 14.18 | 14.24 | 14.10 | 14.17 | 3,882,351 | +0.07(+0.50%) |
Dec 17, 2013 | 14.11 | 14.16 | 14.02 | 14.10 | 3,215,374 | -0.09(-0.65%) |
Dec 16, 2013 | 14.15 | 14.23 | 14.12 | 14.20 | 2,768,977 | +0.02(+0.12%) |
Dec 13, 2013 | 14.20 | 14.21 | 14.13 | 14.18 | 2,162,350 | +0.01(+0.09%) |
Dec 12, 2013 | 14.21 | 14.22 | 14.15 | 14.17 | 2,201,383 | -0.12(-0.83%) |
Dec 11, 2013 | 14.41 | 14.43 | 14.28 | 14.29 | 3,133,857 | -0.03(-0.17%) |
Dec 10, 2013 | 14.36 | 14.38 | 14.28 | 14.31 | 3,205,665 | -0.16(-1.08%) |
Dec 09, 2013 | 14.46 | 14.51 | 14.43 | 14.47 | 3,479,952 | +0.08(+0.54%) |
Dec 06, 2013 | 14.44 | 14.46 | 14.38 | 14.39 | 2,003,958 | -0.00(-0.02%) |
Dec 05, 2013 | 14.44 | 14.48 | 14.31 | 14.39 | 3,642,454 | +0.17(+1.21%) |
Dec 04, 2013 | 14.21 | 14.26 | 14.16 | 14.22 | 3,024,455 | -0.24(-1.64%) |
Dec 03, 2013 | 14.45 | 14.51 | 14.39 | 14.46 | 5,587,825 | +0.13(+0.91%) |