Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.19 | 18.22 | 17.84 | 17.95 | 5,321,884 | -0.19(-1.02%) |
Feb 27, 2014 | 17.99 | 18.28 | 17.99 | 18.13 | 2,983,372 | +0.10(+0.57%) |
Feb 26, 2014 | 18.08 | 18.32 | 17.93 | 18.03 | 4,909,183 | -0.02(-0.10%) |
Feb 25, 2014 | 18.35 | 18.36 | 17.97 | 18.05 | 5,708,179 | -0.21(-1.17%) |
Feb 24, 2014 | 18.31 | 18.42 | 18.21 | 18.26 | 6,923,021 | -0.03(-0.15%) |
Feb 21, 2014 | 18.32 | 18.48 | 18.27 | 18.29 | 8,438,621 | +0.08(+0.46%) |
Feb 20, 2014 | 18.24 | 18.40 | 18.17 | 18.21 | 5,491,802 | -0.05(-0.25%) |
Feb 19, 2014 | 18.46 | 18.55 | 18.15 | 18.25 | 8,452,449 | -0.24(-1.30%) |
Feb 18, 2014 | 18.47 | 18.77 | 18.41 | 18.50 | 6,937,841 | +0.13(+0.71%) |
Feb 14, 2014 | 18.01 | 18.37 | 18.37 | 18.37 | 9,709,394 | +0.03(+0.15%) |
Feb 13, 2014 | 18.13 | 18.42 | 18.07 | 18.34 | 8,593,740 | +0.13(+0.71%) |
Feb 12, 2014 | 18.08 | 18.26 | 17.85 | 18.21 | 8,627,646 | +0.24(+1.34%) |
Feb 11, 2014 | 17.77 | 18.13 | 17.62 | 17.97 | 9,643,074 | +0.01(+0.05%) |
Feb 10, 2014 | 17.86 | 18.13 | 17.58 | 17.96 | 18,086,336 | -0.26(-1.43%) |
Feb 07, 2014 | 17.58 | 18.51 | 17.42 | 18.22 | 32,215,140 | +2.29(+14.39%) |
Feb 06, 2014 | 15.76 | 15.96 | 15.72 | 15.93 | 7,561,992 | +0.26(+1.66%) |
Feb 05, 2014 | 15.66 | 15.74 | 15.44 | 15.67 | 6,000,491 | -0.01(-0.06%) |
Feb 04, 2014 | 15.82 | 15.90 | 15.58 | 15.68 | 5,890,233 | -0.15(-0.94%) |
Feb 03, 2014 | 16.09 | 16.09 | 15.68 | 15.82 | 7,535,883 | -0.06(-0.41%) |
Jan 31, 2014 | 15.75 | 16.10 | 15.69 | 15.89 | 9,132,804 | -0.12(-0.75%) |
Jan 30, 2014 | 15.81 | 16.10 | 15.70 | 16.01 | 5,402,012 | +0.32(+2.07%) |
Jan 29, 2014 | 15.56 | 15.82 | 15.47 | 15.69 | 8,929,128 | +0.20(+1.32%) |
Jan 28, 2014 | 15.46 | 15.62 | 15.44 | 15.48 | 7,764,227 | +0.02(+0.12%) |
Jan 27, 2014 | 15.50 | 15.67 | 15.42 | 15.46 | 8,167,309 | +0.00(+0.00%) |
Jan 24, 2014 | 15.44 | 15.62 | 15.35 | 15.46 | 8,617,202 | +0.00(+0.00%) |
Jan 23, 2014 | 15.43 | 15.54 | 15.35 | 15.46 | 7,772,533 | -0.06(-0.42%) |
Jan 22, 2014 | 15.63 | 15.67 | 15.44 | 15.53 | 8,598,169 | -0.05(-0.30%) |
Jan 21, 2014 | 15.79 | 15.85 | 15.48 | 15.57 | 6,825,176 | -0.16(-1.00%) |
Jan 17, 2014 | 16.09 | 15.73 | 15.73 | 15.73 | 16,507,253 | -0.34(-2.13%) |
Jan 16, 2014 | 16.11 | 16.25 | 16.04 | 16.08 | 8,729,948 | -0.06(-0.34%) |
Jan 15, 2014 | 16.22 | 16.22 | 15.97 | 16.13 | 7,931,350 | -0.09(-0.57%) |
Jan 14, 2014 | 16.49 | 16.49 | 15.91 | 16.22 | 11,678,647 | -0.35(-2.13%) |
Jan 13, 2014 | 16.72 | 16.95 | 16.49 | 16.58 | 4,934,737 | -0.29(-1.70%) |
Jan 10, 2014 | 17.05 | 17.06 | 16.72 | 16.86 | 4,251,514 | -0.11(-0.66%) |
Jan 09, 2014 | 17.08 | 17.11 | 16.96 | 16.97 | 4,317,798 | -0.04(-0.22%) |
Jan 08, 2014 | 16.99 | 17.10 | 16.77 | 17.01 | 5,950,426 | +0.02(+0.14%) |
Jan 07, 2014 | 16.88 | 17.04 | 16.70 | 16.99 | 5,509,019 | +0.22(+1.30%) |
Jan 06, 2014 | 17.05 | 17.21 | 16.76 | 16.77 | 6,455,112 | -0.19(-1.15%) |
Jan 03, 2014 | 16.51 | 17.02 | 16.36 | 16.97 | 7,756,371 | +0.20(+1.22%) |
Jan 02, 2014 | 16.61 | 16.77 | 16.51 | 16.76 | 7,137,725 | +0.22(+1.35%) |
Dec 31, 2013 | 16.51 | 16.54 | 16.54 | 16.54 | 3,111,516 | +0.03(+0.17%) |
Dec 30, 2013 | 16.50 | 16.62 | 16.46 | 16.51 | 3,557,039 | -0.02(-0.11%) |
Dec 27, 2013 | 16.80 | 16.90 | 16.47 | 16.53 | 3,369,930 | -0.24(-1.44%) |
Dec 26, 2013 | 16.88 | 16.97 | 16.68 | 16.77 | 3,577,162 | -0.08(-0.49%) |
Dec 24, 2013 | 16.77 | 16.87 | 16.68 | 16.85 | 2,445,094 | +0.02(+0.11%) |
Dec 23, 2013 | 16.65 | 17.07 | 16.64 | 16.84 | 8,832,222 | +0.26(+1.57%) |
Dec 20, 2013 | 16.42 | 16.70 | 16.32 | 16.58 | 14,807,663 | +0.19(+1.19%) |
Dec 19, 2013 | 15.93 | 16.47 | 15.90 | 16.38 | 13,726,077 | +0.45(+2.79%) |
Dec 18, 2013 | 15.81 | 16.01 | 15.54 | 15.94 | 8,603,616 | +0.11(+0.70%) |
Dec 17, 2013 | 15.52 | 15.89 | 15.45 | 15.82 | 7,925,354 | +0.30(+1.91%) |
Dec 16, 2013 | 15.59 | 15.70 | 15.53 | 15.53 | 5,814,542 | -0.03(-0.18%) |
Dec 13, 2013 | 15.49 | 15.70 | 15.40 | 15.56 | 5,343,238 | +0.10(+0.66%) |
Dec 12, 2013 | 15.78 | 15.78 | 15.40 | 15.45 | 5,415,336 | -0.32(-2.06%) |
Dec 11, 2013 | 16.14 | 16.18 | 15.74 | 15.78 | 4,362,157 | -0.29(-1.79%) |
Dec 10, 2013 | 16.00 | 16.15 | 15.97 | 16.07 | 5,003,775 | +0.02(+0.12%) |
Dec 09, 2013 | 15.95 | 16.10 | 15.92 | 16.05 | 5,402,478 | +0.09(+0.58%) |
Dec 06, 2013 | 15.63 | 15.95 | 15.62 | 15.95 | 0 | +0.39(+2.50%) |
Dec 05, 2013 | 15.94 | 16.01 | 15.53 | 15.56 | 9,994,117 | -0.44(-2.72%) |
Dec 04, 2013 | 15.87 | 16.07 | 15.79 | 16.00 | 4,941,296 | +0.12(+0.76%) |
Dec 03, 2013 | 16.01 | 16.08 | 15.86 | 15.88 | 8,132,964 | -0.19(-1.21%) |