Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.59 | 18.60 | 18.13 | 18.34 | 11,581,984 | -0.26(-1.41%) |
Feb 27, 2014 | 18.55 | 18.61 | 18.25 | 18.60 | 12,401,494 | +0.04(+0.19%) |
Feb 26, 2014 | 18.08 | 18.91 | 17.91 | 18.56 | 14,457,213 | +0.50(+2.76%) |
Feb 25, 2014 | 17.80 | 18.24 | 17.63 | 18.06 | 8,361,543 | +0.23(+1.27%) |
Feb 24, 2014 | 17.80 | 17.91 | 17.60 | 17.84 | 10,052,296 | +0.04(+0.25%) |
Feb 21, 2014 | 17.51 | 17.89 | 17.37 | 17.79 | 11,081,447 | +0.31(+1.75%) |
Feb 20, 2014 | 17.22 | 17.51 | 16.99 | 17.49 | 12,169,971 | +0.31(+1.83%) |
Feb 19, 2014 | 17.25 | 17.45 | 17.08 | 17.17 | 6,878,340 | -0.11(-0.66%) |
Feb 18, 2014 | 17.56 | 17.67 | 17.05 | 17.29 | 7,407,276 | -0.20(-1.15%) |
Feb 14, 2014 | 17.30 | 17.49 | 17.49 | 17.49 | 6,223,265 | +0.17(+1.01%) |
Feb 13, 2014 | 17.07 | 17.34 | 16.91 | 17.31 | 5,936,985 | +0.19(+1.12%) |
Feb 12, 2014 | 17.24 | 17.33 | 17.05 | 17.12 | 5,730,287 | -0.06(-0.36%) |
Feb 11, 2014 | 16.86 | 17.23 | 16.77 | 17.18 | 9,533,193 | +0.28(+1.65%) |
Feb 10, 2014 | 17.28 | 17.39 | 16.83 | 16.90 | 11,073,985 | -0.39(-2.27%) |
Feb 07, 2014 | 17.66 | 17.70 | 17.16 | 17.30 | 11,487,533 | -0.29(-1.64%) |
Feb 06, 2014 | 17.12 | 17.73 | 17.11 | 17.58 | 8,948,863 | +0.56(+3.28%) |
Feb 05, 2014 | 17.16 | 17.23 | 16.77 | 17.02 | 10,423,339 | -0.33(-1.91%) |
Feb 04, 2014 | 17.23 | 17.56 | 17.04 | 17.36 | 9,772,497 | +0.16(+0.91%) |
Feb 03, 2014 | 18.04 | 18.04 | 17.00 | 17.20 | 12,693,197 | -0.55(-3.10%) |
Jan 31, 2014 | 17.35 | 18.15 | 17.23 | 17.75 | 16,465,137 | +0.48(+2.78%) |
Jan 30, 2014 | 17.74 | 18.15 | 16.91 | 17.27 | 14,387,202 | +0.30(+1.75%) |
Jan 29, 2014 | 16.75 | 17.11 | 16.64 | 16.97 | 11,209,670 | -0.02(-0.10%) |
Jan 28, 2014 | 16.54 | 17.07 | 16.51 | 16.99 | 10,158,698 | +0.65(+3.96%) |
Jan 27, 2014 | 16.50 | 16.89 | 15.91 | 16.34 | 9,123,383 | -0.11(-0.69%) |
Jan 24, 2014 | 17.00 | 17.05 | 16.38 | 16.46 | 8,019,178 | -0.71(-4.12%) |
Jan 23, 2014 | 16.99 | 17.19 | 16.82 | 17.16 | 5,344,883 | +0.02(+0.10%) |
Jan 22, 2014 | 16.79 | 17.24 | 16.68 | 17.15 | 6,321,674 | +0.38(+2.24%) |
Jan 21, 2014 | 16.98 | 17.04 | 16.62 | 16.77 | 5,643,291 | -0.14(-0.83%) |
Jan 17, 2014 | 17.18 | 16.91 | 16.91 | 16.91 | 5,202,215 | -0.29(-1.68%) |
Jan 16, 2014 | 16.97 | 17.26 | 16.71 | 17.20 | 6,168,380 | +0.19(+1.13%) |
Jan 15, 2014 | 17.05 | 17.16 | 16.89 | 17.01 | 5,078,816 | -0.04(-0.26%) |
Jan 14, 2014 | 17.06 | 17.17 | 16.82 | 17.05 | 5,944,751 | +0.10(+0.62%) |
Jan 13, 2014 | 17.47 | 17.48 | 16.82 | 16.95 | 10,030,390 | -0.66(-3.77%) |
Jan 10, 2014 | 17.23 | 17.85 | 17.20 | 17.61 | 13,034,545 | +0.32(+1.87%) |
Jan 09, 2014 | 17.36 | 17.38 | 17.01 | 17.29 | 5,955,929 | +0.01(+0.05%) |
Jan 08, 2014 | 17.04 | 17.39 | 16.91 | 17.28 | 9,976,071 | +0.21(+1.23%) |
Jan 07, 2014 | 17.53 | 17.55 | 17.02 | 17.07 | 8,236,042 | -0.26(-1.51%) |
Jan 06, 2014 | 17.59 | 17.69 | 17.22 | 17.33 | 7,510,786 | -0.17(-1.00%) |
Jan 03, 2014 | 17.58 | 17.80 | 17.45 | 17.51 | 4,255,166 | -0.03(-0.20%) |
Jan 02, 2014 | 17.69 | 17.77 | 17.35 | 17.54 | 6,427,646 | -0.25(-1.42%) |
Dec 31, 2013 | 17.68 | 17.79 | 17.79 | 17.79 | 7,020,849 | +0.21(+1.19%) |
Dec 30, 2013 | 17.54 | 17.74 | 17.45 | 17.58 | 6,338,202 | +0.05(+0.30%) |
Dec 27, 2013 | 17.45 | 17.68 | 17.31 | 17.53 | 5,052,157 | +0.08(+0.45%) |
Dec 26, 2013 | 17.34 | 17.75 | 17.25 | 17.45 | 7,162,378 | +0.22(+1.27%) |
Dec 24, 2013 | 17.23 | 17.49 | 16.88 | 17.23 | 5,539,547 | +0.02(+0.10%) |
Dec 23, 2013 | 16.45 | 17.26 | 16.40 | 17.22 | 13,062,944 | +0.95(+5.85%) |
Dec 20, 2013 | 16.03 | 16.42 | 15.97 | 16.26 | 10,729,179 | +0.32(+2.03%) |
Dec 19, 2013 | 16.26 | 16.27 | 15.88 | 15.94 | 6,473,962 | -0.14(-0.87%) |
Dec 18, 2013 | 16.06 | 16.37 | 15.57 | 16.08 | 17,972,550 | +0.34(+2.16%) |
Dec 17, 2013 | 15.76 | 15.81 | 15.42 | 15.74 | 6,541,507 | -0.03(-0.22%) |
Dec 16, 2013 | 15.77 | 16.05 | 15.76 | 15.78 | 4,985,660 | +0.07(+0.44%) |
Dec 13, 2013 | 15.77 | 15.93 | 15.64 | 15.71 | 5,217,306 | -0.03(-0.17%) |
Dec 12, 2013 | 15.72 | 15.85 | 15.58 | 15.73 | 4,826,458 | -0.01(-0.06%) |
Dec 11, 2013 | 16.04 | 16.04 | 15.59 | 15.74 | 7,794,184 | -0.31(-1.95%) |
Dec 10, 2013 | 16.11 | 16.52 | 16.01 | 16.05 | 6,060,194 | +0.09(+0.55%) |
Dec 09, 2013 | 15.87 | 16.23 | 15.85 | 15.97 | 6,919,980 | +0.13(+0.83%) |
Dec 06, 2013 | 15.90 | 16.09 | 15.75 | 15.84 | 8,984,243 | +0.17(+1.06%) |
Dec 05, 2013 | 15.89 | 15.96 | 15.54 | 15.67 | 9,519,170 | -0.31(-1.96%) |
Dec 04, 2013 | 15.84 | 16.19 | 15.61 | 15.98 | 9,106,658 | -0.07(-0.43%) |
Dec 03, 2013 | 15.98 | 16.19 | 15.85 | 16.05 | 8,123,765 | -0.06(-0.38%) |