Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.19 | 17.46 | 17.16 | 17.36 | 1,335,502 | +0.13(+0.76%) |
Feb 27, 2014 | 17.11 | 17.35 | 17.09 | 17.23 | 845,600 | +0.07(+0.40%) |
Feb 26, 2014 | 16.98 | 17.35 | 16.87 | 17.16 | 1,404,436 | +0.26(+1.51%) |
Feb 25, 2014 | 16.77 | 17.04 | 16.73 | 16.91 | 892,140 | +0.40(+2.43%) |
Feb 24, 2014 | 16.41 | 16.65 | 16.36 | 16.51 | 560,238 | +0.12(+0.72%) |
Feb 21, 2014 | 16.49 | 16.55 | 16.12 | 16.39 | 1,283,231 | -0.35(-2.06%) |
Feb 20, 2014 | 16.78 | 16.85 | 16.64 | 16.73 | 829,379 | -0.05(-0.29%) |
Feb 19, 2014 | 16.40 | 16.80 | 16.33 | 16.78 | 1,077,593 | +0.30(+1.84%) |
Feb 18, 2014 | 16.35 | 16.49 | 16.21 | 16.48 | 563,862 | +0.14(+0.89%) |
Feb 14, 2014 | 16.24 | 16.33 | 16.33 | 16.33 | 588,105 | +0.10(+0.59%) |
Feb 13, 2014 | 16.03 | 16.33 | 16.00 | 16.24 | 626,529 | +0.14(+0.86%) |
Feb 12, 2014 | 15.73 | 16.11 | 15.73 | 16.10 | 519,521 | +0.41(+2.60%) |
Feb 11, 2014 | 15.58 | 15.77 | 15.54 | 15.69 | 621,100 | +0.14(+0.89%) |
Feb 10, 2014 | 15.56 | 15.67 | 15.44 | 15.55 | 815,869 | -0.04(-0.27%) |
Feb 07, 2014 | 15.84 | 15.94 | 15.53 | 15.60 | 591,376 | -0.19(-1.18%) |
Feb 06, 2014 | 15.75 | 15.87 | 15.70 | 15.78 | 582,489 | +0.09(+0.57%) |
Feb 05, 2014 | 15.64 | 15.69 | 15.49 | 15.69 | 560,807 | -0.05(-0.31%) |
Feb 04, 2014 | 15.71 | 15.75 | 15.48 | 15.74 | 743,291 | +0.09(+0.57%) |
Feb 03, 2014 | 16.06 | 16.10 | 15.50 | 15.65 | 1,252,534 | -0.43(-2.70%) |
Jan 31, 2014 | 15.60 | 16.12 | 15.53 | 16.09 | 813,352 | +0.29(+1.84%) |
Jan 30, 2014 | 15.69 | 15.95 | 15.62 | 15.80 | 466,201 | +0.20(+1.28%) |
Jan 29, 2014 | 15.68 | 15.82 | 15.39 | 15.60 | 517,273 | -0.22(-1.40%) |
Jan 28, 2014 | 15.74 | 15.94 | 15.71 | 15.82 | 506,668 | +0.08(+0.53%) |
Jan 27, 2014 | 15.95 | 16.05 | 15.69 | 15.73 | 368,184 | -0.22(-1.38%) |
Jan 24, 2014 | 16.18 | 16.24 | 15.87 | 15.95 | 366,935 | -0.24(-1.49%) |
Jan 23, 2014 | 16.13 | 16.26 | 16.13 | 16.20 | 311,033 | +0.01(+0.04%) |
Jan 22, 2014 | 16.18 | 16.26 | 16.13 | 16.19 | 231,581 | +0.00(+0.00%) |
Jan 21, 2014 | 16.00 | 16.21 | 16.00 | 16.19 | 516,452 | +0.22(+1.38%) |
Jan 17, 2014 | 16.02 | 15.97 | 15.97 | 15.97 | 498,730 | -0.03(-0.17%) |
Jan 16, 2014 | 15.88 | 16.00 | 15.86 | 16.00 | 519,253 | +0.12(+0.74%) |
Jan 15, 2014 | 15.80 | 16.02 | 15.79 | 15.88 | 462,885 | +0.08(+0.52%) |
Jan 14, 2014 | 15.83 | 15.98 | 15.76 | 15.80 | 459,440 | -0.01(-0.04%) |
Jan 13, 2014 | 15.88 | 15.91 | 15.74 | 15.80 | 430,756 | -0.08(-0.48%) |
Jan 10, 2014 | 15.85 | 15.97 | 15.82 | 15.88 | 661,562 | +0.10(+0.61%) |
Jan 09, 2014 | 15.84 | 15.88 | 15.53 | 15.78 | 669,038 | -0.05(-0.31%) |
Jan 08, 2014 | 15.85 | 15.91 | 15.67 | 15.83 | 807,050 | -0.08(-0.48%) |
Jan 07, 2014 | 15.92 | 16.01 | 15.82 | 15.91 | 772,127 | -0.01(-0.09%) |
Jan 06, 2014 | 15.85 | 16.05 | 15.82 | 15.92 | 819,985 | -0.14(-0.86%) |
Jan 03, 2014 | 15.88 | 16.11 | 15.80 | 16.06 | 419,314 | +0.17(+1.09%) |
Jan 02, 2014 | 16.01 | 16.13 | 15.77 | 15.88 | 656,157 | -0.24(-1.50%) |
Dec 31, 2013 | 16.35 | 16.13 | 16.13 | 16.13 | 657,200 | -0.17(-1.06%) |
Dec 30, 2013 | 16.22 | 16.35 | 16.18 | 16.30 | 511,441 | +0.02(+0.13%) |
Dec 27, 2013 | 16.14 | 16.29 | 16.00 | 16.28 | 552,646 | +0.12(+0.73%) |
Dec 26, 2013 | 16.20 | 16.31 | 16.09 | 16.16 | 329,864 | -0.01(-0.04%) |
Dec 24, 2013 | 16.09 | 16.24 | 16.09 | 16.17 | 245,676 | +0.08(+0.52%) |
Dec 23, 2013 | 16.18 | 16.25 | 16.05 | 16.09 | 766,194 | -0.09(-0.56%) |
Dec 20, 2013 | 16.13 | 16.20 | 15.97 | 16.18 | 839,149 | +0.17(+1.08%) |
Dec 19, 2013 | 16.12 | 16.22 | 15.95 | 16.00 | 631,011 | -0.26(-1.61%) |
Dec 18, 2013 | 15.88 | 16.31 | 15.71 | 16.26 | 1,119,889 | +0.36(+2.26%) |
Dec 17, 2013 | 15.78 | 15.97 | 15.65 | 15.91 | 963,845 | +0.11(+0.70%) |
Dec 16, 2013 | 15.77 | 15.89 | 15.62 | 15.80 | 771,403 | +0.14(+0.93%) |
Dec 13, 2013 | 15.68 | 15.82 | 15.60 | 15.65 | 526,765 | +0.04(+0.27%) |
Dec 12, 2013 | 15.77 | 15.89 | 15.52 | 15.61 | 740,078 | -0.13(-0.83%) |
Dec 11, 2013 | 15.92 | 16.01 | 15.60 | 15.74 | 1,035,900 | -0.19(-1.20%) |
Dec 10, 2013 | 16.05 | 16.22 | 15.93 | 15.93 | 573,305 | -0.10(-0.64%) |
Dec 09, 2013 | 16.14 | 16.14 | 15.99 | 16.03 | 725,507 | -0.10(-0.59%) |
Dec 06, 2013 | 16.15 | 16.35 | 16.05 | 16.13 | 631,388 | +0.16(+0.98%) |
Dec 05, 2013 | 15.94 | 16.08 | 15.78 | 15.97 | 318,889 | -0.03(-0.17%) |
Dec 04, 2013 | 15.76 | 16.07 | 15.73 | 16.00 | 843,723 | +0.12(+0.77%) |
Dec 03, 2013 | 15.80 | 15.99 | 15.67 | 15.88 | 901,257 | +0.01(+0.04%) |