Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.02 | 17.05 | 16.83 | 16.92 | 4,040,543 | -0.10(-0.58%) |
Feb 27, 2014 | 16.93 | 17.17 | 16.80 | 17.02 | 4,637,407 | +0.09(+0.55%) |
Feb 26, 2014 | 16.61 | 16.98 | 16.53 | 16.93 | 5,426,638 | +0.32(+1.91%) |
Feb 25, 2014 | 16.52 | 16.70 | 16.49 | 16.61 | 4,742,583 | +0.07(+0.40%) |
Feb 24, 2014 | 16.48 | 16.63 | 16.35 | 16.54 | 5,210,407 | +0.06(+0.37%) |
Feb 21, 2014 | 16.58 | 16.71 | 16.41 | 16.48 | 5,383,655 | -0.10(-0.58%) |
Feb 20, 2014 | 16.64 | 16.82 | 16.52 | 16.58 | 4,308,946 | -0.08(-0.50%) |
Feb 19, 2014 | 16.71 | 16.88 | 16.64 | 16.66 | 3,500,355 | -0.11(-0.63%) |
Feb 18, 2014 | 16.77 | 16.97 | 16.74 | 16.77 | 3,466,953 | -0.09(-0.51%) |
Feb 14, 2014 | 16.94 | 16.86 | 16.86 | 16.86 | 15,748,135 | -0.05(-0.28%) |
Feb 13, 2014 | 16.82 | 17.09 | 16.79 | 16.90 | 4,237,189 | +0.06(+0.34%) |
Feb 12, 2014 | 16.93 | 17.00 | 16.80 | 16.84 | 3,415,975 | -0.03(-0.15%) |
Feb 11, 2014 | 16.73 | 17.00 | 16.64 | 16.87 | 5,207,865 | +0.21(+1.24%) |
Feb 10, 2014 | 16.57 | 16.81 | 16.34 | 16.66 | 4,561,443 | +0.09(+0.55%) |
Feb 07, 2014 | 16.49 | 16.71 | 16.48 | 16.57 | 4,093,325 | +0.21(+1.29%) |
Feb 06, 2014 | 16.36 | 16.45 | 16.28 | 16.36 | 3,471,481 | +0.06(+0.37%) |
Feb 05, 2014 | 16.31 | 16.44 | 16.25 | 16.30 | 3,263,800 | -0.12(-0.72%) |
Feb 04, 2014 | 16.48 | 16.56 | 16.31 | 16.42 | 3,769,178 | -0.07(-0.43%) |
Feb 03, 2014 | 16.74 | 16.87 | 16.32 | 16.49 | 4,688,861 | -0.25(-1.49%) |
Jan 31, 2014 | 16.32 | 16.79 | 16.27 | 16.74 | 5,606,842 | +0.33(+1.98%) |
Jan 30, 2014 | 16.26 | 16.57 | 16.22 | 16.41 | 4,436,356 | +0.23(+1.45%) |
Jan 29, 2014 | 16.01 | 16.26 | 15.89 | 16.18 | 3,677,240 | +0.10(+0.61%) |
Jan 28, 2014 | 16.03 | 16.22 | 15.97 | 16.08 | 6,051,422 | +0.05(+0.33%) |
Jan 27, 2014 | 16.15 | 16.24 | 15.80 | 16.03 | 4,631,274 | -0.12(-0.73%) |
Jan 24, 2014 | 16.24 | 16.26 | 16.06 | 16.15 | 4,644,371 | -0.14(-0.87%) |
Jan 23, 2014 | 16.37 | 16.55 | 16.28 | 16.29 | 4,306,607 | -0.10(-0.64%) |
Jan 22, 2014 | 16.27 | 16.40 | 16.24 | 16.39 | 2,837,643 | +0.14(+0.86%) |
Jan 21, 2014 | 16.18 | 16.32 | 16.09 | 16.25 | 3,153,489 | +0.29(+1.83%) |
Jan 17, 2014 | 16.12 | 15.96 | 15.96 | 15.96 | 13,732,021 | -0.11(-0.70%) |
Jan 16, 2014 | 16.03 | 16.12 | 15.94 | 16.07 | 3,071,495 | +0.00(+0.00%) |
Jan 15, 2014 | 16.04 | 16.13 | 16.01 | 16.07 | 3,288,011 | +0.03(+0.22%) |
Jan 14, 2014 | 15.96 | 16.16 | 15.84 | 16.04 | 3,994,710 | +0.12(+0.75%) |
Jan 13, 2014 | 15.98 | 16.07 | 15.86 | 15.92 | 3,500,029 | -0.03(-0.20%) |
Jan 10, 2014 | 15.97 | 16.08 | 15.88 | 15.95 | 2,350,516 | -0.01(-0.09%) |
Jan 09, 2014 | 15.88 | 16.00 | 15.84 | 15.97 | 3,263,247 | +0.08(+0.53%) |
Jan 08, 2014 | 16.15 | 16.19 | 15.79 | 15.88 | 5,999,837 | -0.27(-1.67%) |
Jan 07, 2014 | 16.12 | 16.20 | 16.04 | 16.15 | 3,398,138 | +0.06(+0.37%) |
Jan 06, 2014 | 16.22 | 16.26 | 16.08 | 16.09 | 3,036,820 | -0.13(-0.80%) |
Jan 03, 2014 | 16.30 | 16.39 | 16.15 | 16.22 | 2,642,427 | -0.05(-0.32%) |
Jan 02, 2014 | 16.51 | 16.51 | 16.19 | 16.27 | 4,481,774 | -0.26(-1.60%) |
Dec 31, 2013 | 16.45 | 16.54 | 16.54 | 16.54 | 16,155,131 | +0.09(+0.53%) |
Dec 30, 2013 | 16.33 | 16.52 | 16.29 | 16.45 | 5,725,373 | +0.19(+1.17%) |
Dec 27, 2013 | 16.01 | 16.30 | 15.98 | 16.26 | 3,659,781 | +0.24(+1.53%) |
Dec 26, 2013 | 15.97 | 16.14 | 15.92 | 16.02 | 3,088,057 | +0.11(+0.72%) |
Dec 24, 2013 | 15.86 | 16.04 | 15.85 | 15.90 | 2,797,925 | +0.04(+0.28%) |
Dec 23, 2013 | 15.63 | 15.91 | 15.59 | 15.86 | 4,638,546 | +0.22(+1.42%) |
Dec 20, 2013 | 15.66 | 15.79 | 15.50 | 15.63 | 10,500,189 | -0.02(-0.16%) |
Dec 19, 2013 | 15.41 | 15.68 | 15.34 | 15.66 | 4,355,366 | +0.16(+1.01%) |
Dec 18, 2013 | 15.37 | 15.50 | 15.25 | 15.50 | 3,400,808 | +0.11(+0.71%) |
Dec 17, 2013 | 15.32 | 15.45 | 15.25 | 15.39 | 3,684,352 | +0.04(+0.29%) |
Dec 16, 2013 | 15.38 | 15.51 | 15.33 | 15.35 | 3,781,345 | -0.02(-0.11%) |
Dec 13, 2013 | 15.26 | 15.46 | 15.22 | 15.37 | 3,123,156 | +0.10(+0.65%) |
Dec 12, 2013 | 15.28 | 15.36 | 15.16 | 15.27 | 3,059,592 | -0.02(-0.10%) |
Dec 11, 2013 | 15.41 | 15.46 | 15.25 | 15.28 | 4,141,805 | -0.17(-1.11%) |
Dec 10, 2013 | 15.53 | 15.69 | 15.43 | 15.45 | 3,208,146 | -0.07(-0.48%) |
Dec 09, 2013 | 15.54 | 15.64 | 15.42 | 15.53 | 3,180,246 | +0.03(+0.19%) |
Dec 06, 2013 | 15.34 | 15.54 | 15.32 | 15.50 | 3,103,624 | +0.16(+1.07%) |
Dec 05, 2013 | 15.45 | 15.49 | 15.29 | 15.33 | 3,975,911 | -0.14(-0.93%) |
Dec 04, 2013 | 15.55 | 15.69 | 15.43 | 15.48 | 4,189,525 | -0.17(-1.12%) |
Dec 03, 2013 | 15.54 | 15.69 | 15.54 | 15.65 | 3,317,178 | +0.03(+0.18%) |