Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 20.09 | 20.15 | 19.58 | 19.77 | 2,404,708 | -0.25(-1.25%) |
Feb 27, 2014 | 19.85 | 20.08 | 19.66 | 20.02 | 1,259,288 | +0.24(+1.21%) |
Feb 26, 2014 | 19.59 | 20.00 | 19.40 | 19.78 | 1,669,991 | +0.19(+0.97%) |
Feb 25, 2014 | 19.51 | 20.22 | 19.43 | 19.59 | 3,675,573 | -0.02(-0.10%) |
Feb 24, 2014 | 19.35 | 19.64 | 19.22 | 19.61 | 2,447,582 | +0.32(+1.66%) |
Feb 21, 2014 | 19.69 | 19.85 | 19.24 | 19.29 | 2,004,675 | -0.30(-1.53%) |
Feb 20, 2014 | 19.50 | 19.74 | 19.35 | 19.59 | 1,447,029 | +0.02(+0.10%) |
Feb 19, 2014 | 20.40 | 20.49 | 19.51 | 19.57 | 3,749,949 | -0.83(-4.07%) |
Feb 18, 2014 | 19.28 | 20.42 | 19.25 | 20.40 | 6,423,001 | +1.29(+6.75%) |
Feb 14, 2014 | 19.13 | 19.11 | 19.11 | 19.11 | 2,072,800 | -0.10(-0.52%) |
Feb 13, 2014 | 19.11 | 19.35 | 18.87 | 19.21 | 2,008,489 | -0.01(-0.05%) |
Feb 12, 2014 | 19.18 | 19.39 | 18.76 | 19.22 | 3,626,596 | +0.01(+0.05%) |
Feb 11, 2014 | 18.86 | 19.58 | 18.70 | 19.21 | 5,357,740 | +0.28(+1.48%) |
Feb 10, 2014 | 18.66 | 18.96 | 18.63 | 18.93 | 3,222,325 | +0.28(+1.50%) |
Feb 07, 2014 | 18.30 | 18.85 | 18.28 | 18.65 | 4,627,966 | +0.41(+2.25%) |
Feb 06, 2014 | 18.00 | 18.25 | 17.80 | 18.24 | 3,007,048 | +0.24(+1.33%) |
Feb 05, 2014 | 17.11 | 18.33 | 17.02 | 18.00 | 8,928,367 | +0.94(+5.51%) |
Feb 04, 2014 | 17.25 | 17.77 | 16.40 | 17.06 | 21,542,960 | -1.84(-9.74%) |
Feb 03, 2014 | 19.49 | 19.67 | 18.61 | 18.90 | 6,183,004 | -0.28(-1.46%) |
Jan 31, 2014 | 18.75 | 19.46 | 18.63 | 19.18 | 4,745,884 | +0.13(+0.68%) |
Jan 30, 2014 | 18.37 | 19.11 | 18.36 | 19.05 | 4,687,483 | +0.69(+3.76%) |
Jan 29, 2014 | 18.25 | 18.70 | 18.15 | 18.36 | 2,372,218 | -0.26(-1.40%) |
Jan 28, 2014 | 18.47 | 19.02 | 18.44 | 18.62 | 2,657,237 | +0.38(+2.08%) |
Jan 27, 2014 | 18.62 | 18.78 | 18.16 | 18.24 | 1,843,280 | -0.22(-1.19%) |
Jan 24, 2014 | 18.36 | 18.59 | 18.04 | 18.46 | 2,727,741 | -0.06(-0.32%) |
Jan 23, 2014 | 18.44 | 19.04 | 18.30 | 18.52 | 4,713,839 | -0.13(-0.70%) |
Jan 22, 2014 | 17.37 | 18.68 | 17.33 | 18.65 | 7,057,624 | +1.26(+7.25%) |
Jan 21, 2014 | 17.30 | 17.41 | 17.06 | 17.39 | 2,300,334 | +0.34(+1.99%) |
Jan 17, 2014 | 16.95 | 17.05 | 17.05 | 17.05 | 3,253,600 | +0.37(+2.22%) |
Jan 16, 2014 | 16.95 | 17.00 | 16.66 | 16.68 | 3,231,392 | -0.28(-1.65%) |
Jan 15, 2014 | 17.17 | 17.39 | 16.92 | 16.96 | 2,795,847 | -0.21(-1.22%) |
Jan 14, 2014 | 17.35 | 17.44 | 17.05 | 17.17 | 2,375,403 | -0.29(-1.66%) |
Jan 13, 2014 | 17.61 | 17.70 | 17.37 | 17.46 | 1,506,019 | -0.18(-1.02%) |
Jan 10, 2014 | 17.66 | 17.74 | 17.50 | 17.64 | 1,022,567 | -0.03(-0.17%) |
Jan 09, 2014 | 17.91 | 17.98 | 17.64 | 17.67 | 1,006,894 | -0.13(-0.73%) |
Jan 08, 2014 | 17.95 | 18.17 | 17.73 | 17.80 | 1,453,771 | -0.31(-1.71%) |
Jan 07, 2014 | 17.64 | 18.27 | 17.52 | 18.11 | 2,811,656 | +0.51(+2.90%) |
Jan 06, 2014 | 17.67 | 17.75 | 17.42 | 17.60 | 1,190,205 | -0.03(-0.17%) |
Jan 03, 2014 | 17.50 | 17.75 | 17.50 | 17.63 | 857,274 | +0.10(+0.57%) |
Jan 02, 2014 | 17.27 | 17.54 | 17.15 | 17.53 | 976,117 | +0.16(+0.92%) |
Dec 31, 2013 | 17.41 | 17.37 | 17.37 | 17.37 | 2,883,100 | -0.03(-0.17%) |
Dec 30, 2013 | 17.64 | 17.68 | 17.34 | 17.40 | 1,335,791 | -0.28(-1.58%) |
Dec 27, 2013 | 17.91 | 17.93 | 17.65 | 17.68 | 980,073 | -0.20(-1.12%) |
Dec 26, 2013 | 17.75 | 17.90 | 17.66 | 17.88 | 1,911,392 | +0.21(+1.19%) |
Dec 24, 2013 | 17.58 | 17.76 | 17.58 | 17.67 | 1,398,890 | -0.06(-0.34%) |
Dec 23, 2013 | 17.61 | 17.76 | 17.52 | 17.73 | 2,666,378 | +0.15(+0.85%) |
Dec 20, 2013 | 17.77 | 17.83 | 17.50 | 17.58 | 3,902,083 | -0.22(-1.24%) |
Dec 19, 2013 | 17.60 | 17.82 | 17.50 | 17.80 | 3,138,365 | +0.10(+0.56%) |
Dec 18, 2013 | 17.49 | 17.75 | 17.31 | 17.70 | 1,847,859 | +0.22(+1.26%) |
Dec 17, 2013 | 17.36 | 17.55 | 17.17 | 17.48 | 1,884,450 | +0.12(+0.69%) |
Dec 16, 2013 | 16.99 | 17.37 | 16.91 | 17.36 | 2,834,604 | +0.42(+2.48%) |
Dec 13, 2013 | 16.45 | 16.98 | 16.45 | 16.94 | 1,751,886 | +0.52(+3.17%) |
Dec 12, 2013 | 16.57 | 16.57 | 16.25 | 16.42 | 2,920,647 | -0.07(-0.42%) |
Dec 11, 2013 | 16.98 | 16.99 | 16.42 | 16.49 | 1,789,553 | -0.41(-2.43%) |
Dec 10, 2013 | 16.80 | 17.00 | 16.70 | 16.90 | 1,260,662 | +0.01(+0.06%) |
Dec 09, 2013 | 16.73 | 17.04 | 16.67 | 16.89 | 2,196,858 | +0.25(+1.50%) |
Dec 06, 2013 | 16.51 | 16.75 | 16.50 | 16.64 | 0 | +0.23(+1.40%) |
Dec 05, 2013 | 16.61 | 16.71 | 16.36 | 16.41 | 1,826,286 | -0.20(-1.20%) |
Dec 04, 2013 | 16.44 | 16.69 | 16.40 | 16.61 | 1,316,898 | +0.11(+0.67%) |
Dec 03, 2013 | 16.49 | 16.63 | 16.34 | 16.50 | 2,302,410 | +0.05(+0.30%) |