Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 19.61 | 19.64 | 19.23 | 19.35 | 4,936,506 | -0.20(-1.02%) |
Feb 27, 2014 | 19.39 | 19.71 | 19.39 | 19.55 | 2,767,335 | +0.11(+0.57%) |
Feb 26, 2014 | 19.49 | 19.75 | 19.33 | 19.44 | 4,553,691 | -0.02(-0.10%) |
Feb 25, 2014 | 19.78 | 19.79 | 19.37 | 19.46 | 5,294,828 | -0.23(-1.17%) |
Feb 24, 2014 | 19.74 | 19.86 | 19.63 | 19.69 | 6,421,699 | -0.03(-0.15%) |
Feb 21, 2014 | 19.75 | 19.92 | 19.70 | 19.72 | 7,827,548 | +0.09(+0.46%) |
Feb 20, 2014 | 19.66 | 19.84 | 19.59 | 19.63 | 5,094,120 | -0.05(-0.25%) |
Feb 19, 2014 | 19.90 | 20.00 | 19.57 | 19.68 | 7,840,375 | -0.26(-1.30%) |
Feb 18, 2014 | 19.91 | 20.24 | 19.85 | 19.94 | 6,435,446 | +0.14(+0.71%) |
Feb 14, 2014 | 19.42 | 19.80 | 19.80 | 19.80 | 9,006,300 | +0.03(+0.15%) |
Feb 13, 2014 | 19.55 | 19.86 | 19.48 | 19.77 | 7,971,435 | +0.14(+0.71%) |
Feb 12, 2014 | 19.49 | 19.69 | 19.24 | 19.63 | 8,002,885 | +0.26(+1.34%) |
Feb 11, 2014 | 19.16 | 19.55 | 19.00 | 19.37 | 8,944,782 | +0.01(+0.05%) |
Feb 10, 2014 | 19.25 | 19.55 | 18.95 | 19.36 | 16,776,636 | -0.28(-1.43%) |
Feb 07, 2014 | 18.95 | 19.95 | 18.78 | 19.64 | 29,882,320 | +2.47(+14.39%) |
Feb 06, 2014 | 16.99 | 17.20 | 16.95 | 17.17 | 7,014,400 | +0.28(+1.66%) |
Feb 05, 2014 | 16.88 | 16.97 | 16.64 | 16.89 | 5,565,973 | -0.01(-0.06%) |
Feb 04, 2014 | 17.06 | 17.14 | 16.80 | 16.90 | 5,463,699 | -0.16(-0.94%) |
Feb 03, 2014 | 17.35 | 17.35 | 16.91 | 17.06 | 6,990,181 | -0.07(-0.41%) |
Jan 31, 2014 | 16.98 | 17.36 | 16.92 | 17.13 | 8,471,463 | -0.13(-0.75%) |
Jan 30, 2014 | 17.04 | 17.36 | 16.93 | 17.26 | 5,010,832 | +0.35(+2.07%) |
Jan 29, 2014 | 16.78 | 17.05 | 16.68 | 16.91 | 8,282,536 | +0.22(+1.32%) |
Jan 28, 2014 | 16.67 | 16.84 | 16.65 | 16.69 | 7,201,990 | +0.02(+0.12%) |
Jan 27, 2014 | 16.70 | 16.89 | 16.62 | 16.67 | 7,575,883 | +0.00(+0.00%) |
Jan 24, 2014 | 16.64 | 16.84 | 16.55 | 16.67 | 7,993,198 | +0.00(+0.00%) |
Jan 23, 2014 | 16.63 | 16.75 | 16.55 | 16.67 | 7,209,695 | -0.07(-0.42%) |
Jan 22, 2014 | 16.85 | 16.89 | 16.65 | 16.74 | 7,975,543 | -0.05(-0.30%) |
Jan 21, 2014 | 17.02 | 17.09 | 16.69 | 16.79 | 6,330,939 | -0.17(-1.00%) |
Jan 17, 2014 | 17.35 | 16.96 | 16.96 | 16.96 | 15,311,900 | -0.37(-2.14%) |
Jan 16, 2014 | 17.37 | 17.52 | 17.29 | 17.33 | 8,097,779 | -0.06(-0.35%) |
Jan 15, 2014 | 17.49 | 17.49 | 17.22 | 17.39 | 7,357,011 | -0.10(-0.57%) |
Jan 14, 2014 | 17.78 | 17.78 | 17.15 | 17.49 | 10,832,952 | -0.38(-2.13%) |
Jan 13, 2014 | 18.02 | 18.27 | 17.78 | 17.87 | 4,577,394 | -0.31(-1.71%) |
Jan 10, 2014 | 18.38 | 18.39 | 18.03 | 18.18 | 3,943,646 | -0.12(-0.66%) |
Jan 09, 2014 | 18.41 | 18.45 | 18.28 | 18.30 | 4,005,130 | -0.04(-0.22%) |
Jan 08, 2014 | 18.32 | 18.43 | 18.08 | 18.34 | 5,519,533 | +0.02(+0.14%) |
Jan 07, 2014 | 18.20 | 18.37 | 18.01 | 18.32 | 5,110,090 | +0.24(+1.30%) |
Jan 06, 2014 | 18.38 | 18.55 | 18.07 | 18.08 | 5,987,673 | -0.21(-1.15%) |
Jan 03, 2014 | 17.80 | 18.35 | 17.64 | 18.29 | 7,194,703 | +0.22(+1.22%) |
Jan 02, 2014 | 17.91 | 18.07 | 17.80 | 18.07 | 6,620,855 | +0.24(+1.35%) |
Dec 31, 2013 | 17.80 | 17.83 | 17.83 | 17.83 | 2,886,200 | +0.03(+0.17%) |
Dec 30, 2013 | 17.79 | 17.92 | 17.75 | 17.80 | 3,299,461 | -0.02(-0.11%) |
Dec 27, 2013 | 18.11 | 18.22 | 17.76 | 17.82 | 3,125,901 | -0.26(-1.44%) |
Dec 26, 2013 | 18.20 | 18.29 | 17.98 | 18.08 | 3,318,126 | -0.09(-0.50%) |
Dec 24, 2013 | 18.08 | 18.19 | 17.98 | 18.17 | 2,268,036 | +0.02(+0.11%) |
Dec 23, 2013 | 17.95 | 18.40 | 17.94 | 18.15 | 8,192,647 | +0.28(+1.57%) |
Dec 20, 2013 | 17.70 | 18.00 | 17.59 | 17.87 | 13,735,384 | +0.21(+1.19%) |
Dec 19, 2013 | 17.17 | 17.76 | 17.14 | 17.66 | 12,732,120 | +0.48(+2.79%) |
Dec 18, 2013 | 17.04 | 17.26 | 16.75 | 17.18 | 7,980,595 | +0.12(+0.70%) |
Dec 17, 2013 | 16.73 | 17.13 | 16.66 | 17.06 | 7,351,449 | +0.32(+1.91%) |
Dec 16, 2013 | 16.81 | 16.93 | 16.74 | 16.74 | 5,393,489 | -0.03(-0.18%) |
Dec 13, 2013 | 16.70 | 16.93 | 16.60 | 16.77 | 4,956,314 | +0.11(+0.66%) |
Dec 12, 2013 | 17.01 | 17.01 | 16.60 | 16.66 | 5,023,191 | -0.35(-2.06%) |
Dec 11, 2013 | 17.39 | 17.44 | 16.97 | 17.01 | 4,046,277 | -0.31(-1.79%) |
Dec 10, 2013 | 17.25 | 17.41 | 17.22 | 17.32 | 4,641,433 | +0.02(+0.12%) |
Dec 09, 2013 | 17.19 | 17.36 | 17.16 | 17.30 | 5,011,264 | +0.10(+0.58%) |
Dec 06, 2013 | 16.85 | 17.20 | 16.84 | 17.20 | 0 | +0.42(+2.50%) |
Dec 05, 2013 | 17.18 | 17.26 | 16.74 | 16.78 | 9,270,405 | -0.47(-2.72%) |
Dec 04, 2013 | 17.11 | 17.32 | 17.02 | 17.25 | 4,583,478 | +0.13(+0.76%) |
Dec 03, 2013 | 17.26 | 17.33 | 17.10 | 17.12 | 7,544,025 | -0.21(-1.21%) |