Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.28 | 17.53 | 16.61 | 16.72 | 6,056,123 | -0.58(-3.34%) |
Feb 27, 2014 | 17.36 | 17.45 | 17.10 | 17.30 | 2,577,097 | -0.16(-0.93%) |
Feb 26, 2014 | 17.13 | 17.59 | 17.12 | 17.46 | 2,183,962 | +0.36(+2.11%) |
Feb 25, 2014 | 16.89 | 17.29 | 16.85 | 17.10 | 2,903,871 | +0.22(+1.28%) |
Feb 24, 2014 | 16.77 | 17.02 | 16.69 | 16.88 | 1,716,340 | +0.19(+1.14%) |
Feb 21, 2014 | 16.92 | 16.93 | 16.69 | 16.69 | 1,628,081 | -0.19(-1.12%) |
Feb 20, 2014 | 16.78 | 16.97 | 16.60 | 16.88 | 1,817,917 | +0.09(+0.54%) |
Feb 19, 2014 | 16.68 | 16.93 | 16.61 | 16.79 | 2,349,595 | +0.11(+0.65%) |
Feb 18, 2014 | 16.72 | 16.88 | 16.47 | 16.68 | 3,854,233 | -0.02(-0.11%) |
Feb 14, 2014 | 16.66 | 16.70 | 16.70 | 16.70 | 1,935,058 | +0.00(+0.00%) |
Feb 13, 2014 | 16.68 | 16.76 | 16.53 | 16.70 | 2,766,147 | -0.14(-0.86%) |
Feb 12, 2014 | 16.79 | 16.95 | 16.62 | 16.84 | 5,967,526 | +0.05(+0.27%) |
Feb 11, 2014 | 16.45 | 16.87 | 16.30 | 16.80 | 3,528,853 | +0.38(+2.30%) |
Feb 10, 2014 | 16.16 | 16.47 | 16.16 | 16.42 | 2,133,668 | +0.22(+1.39%) |
Feb 07, 2014 | 16.14 | 16.59 | 16.10 | 16.20 | 3,028,841 | +0.21(+1.29%) |
Feb 06, 2014 | 15.62 | 16.09 | 15.62 | 15.99 | 1,837,606 | +0.37(+2.36%) |
Feb 05, 2014 | 15.69 | 15.78 | 15.50 | 15.62 | 2,570,704 | -0.14(-0.91%) |
Feb 04, 2014 | 15.80 | 15.88 | 15.55 | 15.76 | 2,967,671 | +0.03(+0.17%) |
Feb 03, 2014 | 16.12 | 16.28 | 15.61 | 15.74 | 5,056,580 | -0.42(-2.62%) |
Jan 31, 2014 | 16.16 | 16.31 | 16.08 | 16.16 | 3,498,429 | -0.26(-1.59%) |
Jan 30, 2014 | 16.14 | 16.59 | 16.14 | 16.42 | 2,942,609 | +0.42(+2.64%) |
Jan 29, 2014 | 16.12 | 16.42 | 15.94 | 16.00 | 3,366,079 | -0.23(-1.44%) |
Jan 28, 2014 | 16.10 | 16.34 | 15.78 | 16.23 | 5,015,745 | -0.02(-0.11%) |
Jan 27, 2014 | 16.12 | 16.49 | 15.94 | 16.25 | 4,813,364 | +0.10(+0.61%) |
Jan 24, 2014 | 16.58 | 16.61 | 16.04 | 16.15 | 6,256,788 | -0.54(-3.23%) |
Jan 23, 2014 | 16.48 | 16.93 | 16.46 | 16.69 | 5,836,339 | +0.04(+0.27%) |
Jan 22, 2014 | 16.42 | 16.84 | 16.38 | 16.65 | 5,415,618 | +0.26(+1.59%) |
Jan 21, 2014 | 16.22 | 16.55 | 16.21 | 16.39 | 4,419,574 | +0.19(+1.17%) |
Jan 17, 2014 | 15.79 | 16.20 | 16.20 | 16.20 | 4,120,830 | +0.38(+2.39%) |
Jan 16, 2014 | 15.94 | 16.01 | 15.76 | 15.82 | 2,881,322 | -0.16(-1.01%) |
Jan 15, 2014 | 16.09 | 16.09 | 15.88 | 15.98 | 3,467,246 | -0.11(-0.67%) |
Jan 14, 2014 | 15.56 | 16.16 | 15.38 | 16.09 | 7,724,631 | +1.17(+7.84%) |
Jan 13, 2014 | 15.29 | 15.38 | 14.76 | 14.92 | 5,972,355 | -0.39(-2.53%) |
Jan 10, 2014 | 15.38 | 15.43 | 15.19 | 15.31 | 3,289,022 | -0.07(-0.47%) |
Jan 09, 2014 | 15.30 | 15.47 | 15.23 | 15.38 | 3,255,423 | +0.04(+0.23%) |
Jan 08, 2014 | 15.02 | 15.40 | 14.95 | 15.34 | 5,624,674 | +0.40(+2.65%) |
Jan 07, 2014 | 15.25 | 15.41 | 14.95 | 14.95 | 6,410,240 | -0.30(-1.95%) |
Jan 06, 2014 | 15.40 | 15.41 | 15.05 | 15.24 | 4,238,341 | -0.22(-1.40%) |
Jan 03, 2014 | 15.33 | 15.49 | 15.24 | 15.46 | 3,152,989 | +0.16(+1.06%) |
Jan 02, 2014 | 15.56 | 15.56 | 15.25 | 15.30 | 3,402,501 | -0.39(-2.47%) |
Dec 31, 2013 | 15.36 | 15.68 | 15.68 | 15.68 | 3,869,748 | +0.31(+2.05%) |
Dec 30, 2013 | 15.32 | 15.52 | 15.32 | 15.37 | 3,652,827 | +0.07(+0.47%) |
Dec 27, 2013 | 15.22 | 15.41 | 15.20 | 15.30 | 3,639,768 | +0.23(+1.55%) |
Dec 26, 2013 | 14.93 | 15.21 | 14.80 | 15.06 | 3,980,523 | +0.16(+1.09%) |
Dec 24, 2013 | 14.85 | 15.01 | 14.84 | 14.90 | 1,746,808 | +0.10(+0.67%) |
Dec 23, 2013 | 14.76 | 14.85 | 14.65 | 14.80 | 8,160,823 | +0.31(+2.11%) |
Dec 20, 2013 | 14.65 | 14.76 | 14.40 | 14.50 | 11,686,648 | -0.13(-0.86%) |
Dec 19, 2013 | 14.17 | 14.91 | 14.12 | 14.62 | 15,726,396 | +0.53(+3.77%) |
Dec 18, 2013 | 17.73 | 14.39 | 13.76 | 14.09 | 27,143,364 | -3.64(-20.54%) |
Dec 17, 2013 | 17.74 | 17.93 | 17.48 | 17.73 | 6,404,683 | +0.04(+0.20%) |
Dec 16, 2013 | 17.19 | 17.91 | 17.16 | 17.70 | 4,206,550 | +0.55(+3.20%) |
Dec 13, 2013 | 17.19 | 17.37 | 17.11 | 17.15 | 2,694,183 | -0.03(-0.16%) |
Dec 12, 2013 | 17.46 | 17.47 | 17.01 | 17.18 | 5,065,343 | -0.24(-1.39%) |
Dec 11, 2013 | 17.89 | 18.02 | 17.37 | 17.42 | 3,967,629 | -0.47(-2.61%) |
Dec 10, 2013 | 18.36 | 18.40 | 17.78 | 17.89 | 4,735,343 | -0.60(-3.26%) |
Dec 09, 2013 | 18.38 | 18.75 | 18.32 | 18.49 | 2,359,359 | +0.13(+0.69%) |
Dec 06, 2013 | 18.51 | 18.62 | 18.19 | 18.36 | 2,617,253 | -0.07(-0.39%) |
Dec 05, 2013 | 17.96 | 18.44 | 17.84 | 18.44 | 6,074,954 | +0.51(+2.86%) |
Dec 04, 2013 | 17.87 | 18.35 | 17.84 | 17.92 | 3,827,333 | -0.04(-0.25%) |
Dec 03, 2013 | 17.99 | 18.15 | 17.82 | 17.97 | 2,901,465 | -0.07(-0.40%) |