Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.74 | 17.85 | 17.53 | 17.74 | 4,081,210 | +0.03(+0.17%) |
Feb 27, 2014 | 17.71 | 17.78 | 17.54 | 17.71 | 3,908,812 | -0.06(-0.34%) |
Feb 26, 2014 | 17.48 | 17.86 | 17.24 | 17.77 | 7,259,637 | +0.52(+3.04%) |
Feb 25, 2014 | 16.94 | 17.34 | 16.81 | 17.25 | 5,219,885 | +0.33(+1.93%) |
Feb 24, 2014 | 17.11 | 17.34 | 16.92 | 16.92 | 3,235,455 | -0.13(-0.76%) |
Feb 21, 2014 | 16.98 | 17.15 | 16.84 | 17.05 | 3,920,491 | +0.11(+0.63%) |
Feb 20, 2014 | 16.77 | 16.98 | 16.65 | 16.95 | 3,380,951 | +0.21(+1.27%) |
Feb 19, 2014 | 16.85 | 17.08 | 16.69 | 16.73 | 5,089,892 | -0.21(-1.21%) |
Feb 18, 2014 | 17.06 | 17.21 | 16.82 | 16.94 | 4,168,085 | -0.13(-0.76%) |
Feb 14, 2014 | 16.83 | 17.07 | 17.07 | 17.07 | 4,088,617 | +0.17(+0.99%) |
Feb 13, 2014 | 16.85 | 17.04 | 16.65 | 16.90 | 4,933,699 | -0.13(-0.76%) |
Feb 12, 2014 | 17.06 | 17.12 | 16.75 | 17.03 | 7,095,243 | -0.03(-0.18%) |
Feb 11, 2014 | 17.04 | 17.25 | 16.90 | 17.06 | 11,078,299 | +0.57(+3.46%) |
Feb 10, 2014 | 16.72 | 16.76 | 16.17 | 16.49 | 11,116,231 | -0.24(-1.45%) |
Feb 07, 2014 | 16.35 | 16.75 | 16.30 | 16.73 | 6,304,149 | +0.46(+2.85%) |
Feb 06, 2014 | 15.84 | 16.32 | 15.81 | 16.27 | 3,288,441 | +0.51(+3.23%) |
Feb 05, 2014 | 15.78 | 15.93 | 15.65 | 15.76 | 4,049,985 | -0.12(-0.77%) |
Feb 04, 2014 | 15.89 | 15.99 | 15.68 | 15.88 | 5,667,713 | +0.11(+0.67%) |
Feb 03, 2014 | 16.06 | 16.20 | 15.68 | 15.78 | 7,058,269 | -0.30(-1.89%) |
Jan 31, 2014 | 15.83 | 16.30 | 15.78 | 16.08 | 6,282,396 | -0.05(-0.28%) |
Jan 30, 2014 | 16.45 | 16.53 | 16.02 | 16.12 | 4,597,627 | -0.15(-0.93%) |
Jan 29, 2014 | 16.35 | 16.54 | 16.16 | 16.28 | 3,869,539 | -0.27(-1.61%) |
Jan 28, 2014 | 16.58 | 16.88 | 16.47 | 16.54 | 5,119,310 | +0.04(+0.23%) |
Jan 27, 2014 | 16.35 | 16.62 | 15.85 | 16.50 | 8,188,803 | +0.21(+1.26%) |
Jan 24, 2014 | 16.79 | 16.79 | 16.10 | 16.30 | 6,865,111 | -0.60(-3.55%) |
Jan 23, 2014 | 16.88 | 16.99 | 16.71 | 16.90 | 3,797,267 | -0.11(-0.67%) |
Jan 22, 2014 | 16.74 | 17.04 | 16.60 | 17.01 | 3,977,047 | +0.28(+1.68%) |
Jan 21, 2014 | 16.82 | 16.85 | 16.41 | 16.73 | 6,478,051 | -0.06(-0.36%) |
Jan 17, 2014 | 17.57 | 16.79 | 16.79 | 16.79 | 16,722,942 | -0.74(-4.25%) |
Jan 16, 2014 | 17.53 | 17.62 | 17.29 | 17.54 | 4,960,078 | -0.07(-0.39%) |
Jan 15, 2014 | 17.63 | 17.68 | 17.45 | 17.61 | 2,861,678 | -0.02(-0.13%) |
Jan 14, 2014 | 17.42 | 17.63 | 17.28 | 17.63 | 4,482,730 | +0.38(+2.20%) |
Jan 13, 2014 | 17.71 | 17.74 | 17.23 | 17.25 | 4,724,265 | -0.58(-3.24%) |
Jan 10, 2014 | 17.65 | 17.93 | 17.58 | 17.83 | 3,481,851 | +0.26(+1.47%) |
Jan 09, 2014 | 17.55 | 17.69 | 17.33 | 17.57 | 3,252,113 | +0.07(+0.39%) |
Jan 08, 2014 | 17.26 | 17.63 | 17.14 | 17.50 | 4,766,973 | +0.19(+1.12%) |
Jan 07, 2014 | 17.35 | 17.50 | 17.24 | 17.31 | 3,832,225 | +0.01(+0.04%) |
Jan 06, 2014 | 17.61 | 17.69 | 17.19 | 17.30 | 4,593,580 | -0.24(-1.38%) |
Jan 03, 2014 | 17.25 | 17.57 | 17.20 | 17.54 | 4,208,892 | +0.36(+2.07%) |
Jan 02, 2014 | 17.22 | 17.35 | 17.12 | 17.19 | 3,074,201 | -0.06(-0.35%) |
Dec 31, 2013 | 17.25 | 17.25 | 17.25 | 17.25 | 3,760,516 | -0.02(-0.13%) |
Dec 30, 2013 | 17.01 | 17.34 | 17.01 | 17.27 | 2,718,230 | +0.25(+1.47%) |
Dec 27, 2013 | 17.15 | 17.27 | 17.00 | 17.02 | 2,613,475 | -0.10(-0.57%) |
Dec 26, 2013 | 17.13 | 17.26 | 17.10 | 17.12 | 1,502,910 | -0.01(-0.04%) |
Dec 24, 2013 | 17.06 | 17.32 | 17.01 | 17.12 | 1,795,943 | +0.09(+0.53%) |
Dec 23, 2013 | 16.56 | 17.09 | 16.49 | 17.03 | 4,725,768 | +0.61(+3.69%) |
Dec 20, 2013 | 16.47 | 16.65 | 16.36 | 16.43 | 6,762,605 | +0.02(+0.09%) |
Dec 19, 2013 | 16.44 | 16.47 | 16.25 | 16.41 | 4,630,416 | -0.09(-0.55%) |
Dec 18, 2013 | 16.21 | 16.54 | 15.97 | 16.50 | 6,773,903 | +0.47(+2.93%) |
Dec 17, 2013 | 16.22 | 16.23 | 15.91 | 16.03 | 3,917,977 | -0.20(-1.21%) |
Dec 16, 2013 | 16.29 | 16.36 | 16.07 | 16.23 | 2,706,695 | +0.11(+0.70%) |
Dec 13, 2013 | 16.30 | 16.40 | 15.94 | 16.12 | 4,321,928 | -0.14(-0.88%) |
Dec 12, 2013 | 16.15 | 16.37 | 16.10 | 16.26 | 4,571,896 | +0.14(+0.85%) |
Dec 11, 2013 | 16.26 | 16.31 | 15.98 | 16.12 | 5,496,225 | -0.17(-1.02%) |
Dec 10, 2013 | 16.30 | 16.63 | 16.28 | 16.29 | 4,595,416 | +0.00(+0.00%) |
Dec 09, 2013 | 16.47 | 16.54 | 16.19 | 16.29 | 5,899,482 | -0.10(-0.60%) |
Dec 06, 2013 | 16.43 | 16.77 | 16.36 | 16.39 | 5,390,876 | +0.24(+1.50%) |
Dec 05, 2013 | 16.28 | 16.41 | 16.03 | 16.15 | 5,036,668 | -0.17(-1.02%) |
Dec 04, 2013 | 16.48 | 16.51 | 16.09 | 16.31 | 6,143,469 | -0.16(-0.97%) |
Dec 03, 2013 | 16.56 | 16.60 | 16.30 | 16.47 | 4,479,564 | -0.13(-0.78%) |