Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.81 | 18.85 | 18.64 | 18.79 | 30,950,254 | +0.00(+0.00%) |
Feb 27, 2014 | 18.82 | 18.82 | 18.60 | 18.79 | 26,167,372 | -0.03(-0.16%) |
Feb 26, 2014 | 18.77 | 18.95 | 18.67 | 18.82 | 26,071,478 | +0.14(+0.73%) |
Feb 25, 2014 | 18.72 | 18.75 | 18.56 | 18.68 | 28,386,668 | -0.01(-0.04%) |
Feb 24, 2014 | 18.56 | 18.88 | 18.53 | 18.69 | 31,821,938 | +0.16(+0.86%) |
Feb 21, 2014 | 18.93 | 18.94 | 18.48 | 18.53 | 40,352,404 | -0.24(-1.29%) |
Feb 20, 2014 | 18.62 | 18.86 | 18.59 | 18.77 | 26,598,368 | +0.18(+0.98%) |
Feb 19, 2014 | 18.70 | 18.76 | 18.53 | 18.59 | 33,849,524 | -0.20(-1.05%) |
Feb 18, 2014 | 18.72 | 18.80 | 18.63 | 18.79 | 23,377,706 | +0.00(+0.02%) |
Feb 14, 2014 | 18.65 | 18.78 | 18.78 | 18.78 | 27,070,194 | +0.04(+0.22%) |
Feb 13, 2014 | 18.54 | 18.77 | 18.45 | 18.74 | 30,209,176 | +0.11(+0.61%) |
Feb 12, 2014 | 18.60 | 18.73 | 18.49 | 18.63 | 34,072,744 | +0.06(+0.33%) |
Feb 11, 2014 | 18.48 | 18.60 | 18.46 | 18.57 | 23,601,510 | +0.14(+0.74%) |
Feb 10, 2014 | 18.29 | 18.49 | 18.26 | 18.43 | 32,336,932 | +0.06(+0.35%) |
Feb 07, 2014 | 18.36 | 18.41 | 18.04 | 18.37 | 40,705,856 | +0.16(+0.90%) |
Feb 06, 2014 | 17.91 | 18.27 | 17.87 | 18.20 | 36,843,660 | +0.36(+2.00%) |
Feb 05, 2014 | 17.98 | 18.03 | 17.83 | 17.85 | 42,752,996 | -0.06(-0.32%) |
Feb 04, 2014 | 18.03 | 18.06 | 17.72 | 17.90 | 67,609,472 | -0.10(-0.54%) |
Feb 03, 2014 | 18.41 | 18.42 | 17.96 | 18.00 | 68,397,856 | -0.44(-2.40%) |
Jan 31, 2014 | 18.38 | 18.53 | 18.34 | 18.44 | 38,396,176 | -0.15(-0.81%) |
Jan 30, 2014 | 18.60 | 18.71 | 18.44 | 18.59 | 32,603,864 | +0.05(+0.24%) |
Jan 29, 2014 | 18.60 | 18.76 | 18.51 | 18.55 | 36,047,204 | -0.17(-0.88%) |
Jan 28, 2014 | 18.57 | 18.82 | 18.47 | 18.71 | 43,165,384 | +0.14(+0.73%) |
Jan 27, 2014 | 18.62 | 18.78 | 18.53 | 18.58 | 43,321,704 | -0.07(-0.36%) |
Jan 24, 2014 | 18.70 | 18.93 | 18.63 | 18.65 | 46,834,888 | -0.24(-1.27%) |
Jan 23, 2014 | 18.92 | 18.98 | 18.71 | 18.89 | 53,488,008 | -0.14(-0.71%) |
Jan 22, 2014 | 19.08 | 19.20 | 18.90 | 19.02 | 64,854,624 | -0.21(-1.09%) |
Jan 21, 2014 | 19.43 | 19.39 | 18.99 | 19.23 | 56,146,296 | -0.20(-1.01%) |
Jan 17, 2014 | 19.06 | 19.43 | 19.43 | 19.43 | 148,696,640 | -0.52(-2.60%) |
Jan 16, 2014 | 20.02 | 20.10 | 19.79 | 19.95 | 63,294,692 | -0.10(-0.49%) |
Jan 15, 2014 | 19.92 | 20.38 | 20.00 | 20.04 | 77,497,568 | +0.12(+0.60%) |
Jan 14, 2014 | 19.55 | 19.95 | 19.47 | 19.92 | 98,598,400 | +0.76(+3.96%) |
Jan 13, 2014 | 19.26 | 19.53 | 19.11 | 19.17 | 53,581,652 | -0.02(-0.12%) |
Jan 10, 2014 | 19.17 | 19.43 | 19.17 | 19.19 | 40,741,620 | +0.17(+0.87%) |
Jan 09, 2014 | 19.11 | 19.20 | 18.98 | 19.02 | 27,701,022 | -0.09(-0.47%) |
Jan 08, 2014 | 19.27 | 19.32 | 19.02 | 19.11 | 39,181,120 | -0.12(-0.61%) |
Jan 07, 2014 | 19.20 | 19.34 | 19.14 | 19.23 | 26,061,082 | +0.09(+0.49%) |
Jan 06, 2014 | 19.37 | 19.38 | 19.13 | 19.14 | 38,128,556 | -0.24(-1.24%) |
Jan 03, 2014 | 19.44 | 19.47 | 19.24 | 19.38 | 36,993,396 | -0.01(-0.04%) |
Jan 02, 2014 | 19.38 | 19.41 | 19.14 | 19.38 | 42,332,436 | -0.12(-0.64%) |
Dec 31, 2013 | 19.40 | 19.51 | 19.51 | 19.51 | 30,346,468 | +0.08(+0.41%) |
Dec 30, 2013 | 19.29 | 19.43 | 19.24 | 19.43 | 26,321,772 | +0.19(+0.98%) |
Dec 27, 2013 | 19.35 | 19.39 | 19.15 | 19.24 | 17,260,450 | -0.08(-0.39%) |
Dec 26, 2013 | 19.11 | 19.32 | 19.11 | 19.32 | 22,557,448 | +0.20(+1.06%) |
Dec 24, 2013 | 19.08 | 19.26 | 19.05 | 19.11 | 16,176,210 | +0.08(+0.43%) |
Dec 23, 2013 | 18.99 | 19.11 | 18.93 | 19.03 | 37,168,348 | +0.20(+1.06%) |
Dec 20, 2013 | 18.90 | 19.05 | 18.82 | 18.83 | 73,689,088 | -0.06(-0.34%) |
Dec 19, 2013 | 18.87 | 18.97 | 18.71 | 18.89 | 42,371,268 | -0.01(-0.04%) |
Dec 18, 2013 | 18.59 | 18.94 | 18.44 | 18.90 | 56,786,740 | +0.37(+2.01%) |
Dec 17, 2013 | 18.32 | 18.62 | 18.32 | 18.53 | 37,361,736 | +0.15(+0.84%) |
Dec 16, 2013 | 18.35 | 18.57 | 18.29 | 18.38 | 33,327,438 | +0.12(+0.66%) |
Dec 13, 2013 | 18.20 | 18.41 | 18.15 | 18.26 | 27,454,178 | -0.14(-0.74%) |
Dec 12, 2013 | 18.56 | 18.71 | 18.35 | 18.39 | 28,837,504 | +0.04(+0.20%) |
Dec 11, 2013 | 18.60 | 18.70 | 18.34 | 18.35 | 32,694,812 | -0.30(-1.61%) |
Dec 10, 2013 | 18.68 | 18.77 | 18.53 | 18.65 | 24,193,984 | -0.08(-0.44%) |
Dec 09, 2013 | 18.67 | 18.85 | 18.55 | 18.74 | 39,398,656 | +0.08(+0.44%) |
Dec 06, 2013 | 18.77 | 18.98 | 18.60 | 18.65 | 0 | +0.42(+2.31%) |
Dec 05, 2013 | 17.90 | 18.30 | 17.85 | 18.23 | 60,383,256 | +0.39(+2.19%) |
Dec 04, 2013 | 17.68 | 17.93 | 17.68 | 17.84 | 57,812,264 | +0.14(+0.81%) |
Dec 03, 2013 | 17.81 | 17.84 | 17.59 | 17.70 | 46,586,632 | -0.11(-0.63%) |