Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.61 | 17.34 | 16.58 | 17.33 | 19,414,302 | +0.74(+4.48%) |
Feb 27, 2014 | 16.54 | 16.67 | 16.51 | 16.58 | 4,786,338 | +0.05(+0.27%) |
Feb 26, 2014 | 16.45 | 16.65 | 16.38 | 16.54 | 10,821,669 | +0.16(+0.96%) |
Feb 25, 2014 | 16.41 | 16.51 | 16.31 | 16.38 | 8,444,006 | -0.05(-0.33%) |
Feb 24, 2014 | 16.42 | 16.57 | 16.36 | 16.44 | 9,785,807 | +0.07(+0.45%) |
Feb 21, 2014 | 16.21 | 16.38 | 16.09 | 16.36 | 11,658,484 | +0.13(+0.81%) |
Feb 20, 2014 | 16.02 | 16.35 | 16.00 | 16.23 | 14,312,333 | +0.21(+1.32%) |
Feb 19, 2014 | 15.51 | 16.07 | 15.46 | 16.02 | 13,607,338 | +0.48(+3.11%) |
Feb 18, 2014 | 15.55 | 15.55 | 15.39 | 15.54 | 6,917,492 | +0.09(+0.59%) |
Feb 14, 2014 | 15.31 | 15.44 | 15.44 | 15.44 | 12,783,113 | +0.12(+0.78%) |
Feb 13, 2014 | 15.11 | 15.36 | 15.03 | 15.32 | 5,820,244 | +0.07(+0.43%) |
Feb 12, 2014 | 15.27 | 15.36 | 15.20 | 15.26 | 6,338,653 | +0.00(+0.01%) |
Feb 11, 2014 | 14.85 | 15.26 | 14.80 | 15.26 | 12,676,259 | +0.37(+2.49%) |
Feb 10, 2014 | 14.90 | 14.98 | 14.85 | 14.89 | 6,893,238 | -0.04(-0.25%) |
Feb 07, 2014 | 15.15 | 15.17 | 14.87 | 14.92 | 9,809,541 | -0.20(-1.31%) |
Feb 06, 2014 | 14.63 | 15.14 | 14.61 | 15.12 | 12,328,421 | +0.54(+3.70%) |
Feb 05, 2014 | 14.51 | 14.65 | 14.45 | 14.58 | 7,903,731 | -0.01(-0.06%) |
Feb 04, 2014 | 14.53 | 14.64 | 14.49 | 14.59 | 8,572,913 | +0.04(+0.25%) |
Feb 03, 2014 | 14.85 | 14.86 | 14.50 | 14.55 | 13,011,888 | -0.30(-1.99%) |
Jan 31, 2014 | 14.83 | 14.91 | 14.73 | 14.85 | 14,157,773 | -0.13(-0.88%) |
Jan 30, 2014 | 15.11 | 15.13 | 14.96 | 14.98 | 8,258,884 | -0.05(-0.30%) |
Jan 29, 2014 | 15.01 | 15.12 | 14.84 | 15.03 | 18,706,892 | -0.05(-0.33%) |
Jan 28, 2014 | 14.70 | 15.16 | 14.69 | 15.08 | 15,113,193 | +0.36(+2.43%) |
Jan 27, 2014 | 14.81 | 14.88 | 14.69 | 14.72 | 11,877,362 | -0.12(-0.83%) |
Jan 24, 2014 | 14.90 | 14.98 | 14.83 | 14.84 | 10,818,998 | -0.13(-0.88%) |
Jan 23, 2014 | 14.93 | 15.02 | 14.82 | 14.97 | 12,069,234 | -0.01(-0.08%) |
Jan 22, 2014 | 15.07 | 15.12 | 14.98 | 14.98 | 7,448,583 | -0.07(-0.44%) |
Jan 21, 2014 | 15.24 | 15.25 | 14.98 | 15.05 | 11,728,568 | -0.08(-0.54%) |
Jan 17, 2014 | 15.41 | 15.13 | 15.13 | 15.13 | 33,427,006 | -0.23(-1.50%) |
Jan 16, 2014 | 15.66 | 16.15 | 15.29 | 15.36 | 18,570,540 | -0.79(-4.86%) |
Jan 15, 2014 | 16.04 | 16.30 | 16.02 | 16.15 | 8,972,660 | +0.11(+0.67%) |
Jan 14, 2014 | 15.88 | 16.07 | 15.87 | 16.04 | 7,347,594 | +0.16(+1.01%) |
Jan 13, 2014 | 16.20 | 16.25 | 15.85 | 15.88 | 9,343,764 | -0.35(-2.15%) |
Jan 10, 2014 | 16.24 | 16.31 | 16.14 | 16.23 | 7,121,540 | +0.04(+0.25%) |
Jan 09, 2014 | 16.07 | 16.23 | 16.03 | 16.19 | 9,133,231 | +0.17(+1.05%) |
Jan 08, 2014 | 16.01 | 16.16 | 15.96 | 16.02 | 7,519,608 | -0.02(-0.13%) |
Jan 07, 2014 | 15.99 | 16.13 | 15.91 | 16.04 | 6,734,828 | +0.10(+0.62%) |
Jan 06, 2014 | 16.14 | 16.19 | 15.93 | 15.94 | 9,672,662 | -0.14(-0.87%) |
Jan 03, 2014 | 16.21 | 16.21 | 16.06 | 16.08 | 6,893,919 | -0.07(-0.46%) |
Jan 02, 2014 | 16.15 | 16.26 | 16.13 | 16.16 | 7,762,606 | -0.10(-0.63%) |
Dec 31, 2013 | 16.34 | 16.26 | 16.26 | 16.26 | 12,136,180 | -0.05(-0.30%) |
Dec 30, 2013 | 16.29 | 16.38 | 16.26 | 16.31 | 4,762,325 | +0.05(+0.28%) |
Dec 27, 2013 | 16.38 | 16.39 | 16.25 | 16.26 | 4,899,148 | -0.13(-0.78%) |
Dec 26, 2013 | 16.40 | 16.50 | 16.33 | 16.39 | 2,698,228 | -0.02(-0.10%) |
Dec 24, 2013 | 16.38 | 16.44 | 16.32 | 16.41 | 2,111,301 | +0.00(+0.00%) |
Dec 23, 2013 | 16.43 | 16.58 | 16.35 | 16.41 | 5,880,825 | +0.08(+0.48%) |
Dec 20, 2013 | 16.27 | 16.36 | 16.24 | 16.33 | 13,881,874 | +0.01(+0.08%) |
Dec 19, 2013 | 16.51 | 16.64 | 16.17 | 16.32 | 8,161,965 | -0.17(-1.02%) |
Dec 18, 2013 | 16.41 | 16.49 | 15.98 | 16.49 | 11,808,783 | +0.10(+0.63%) |
Dec 17, 2013 | 16.48 | 16.49 | 16.30 | 16.38 | 7,466,250 | -0.09(-0.57%) |
Dec 16, 2013 | 16.45 | 16.55 | 16.26 | 16.48 | 9,180,575 | +0.06(+0.35%) |
Dec 13, 2013 | 16.44 | 16.50 | 16.24 | 16.42 | 9,426,136 | -0.03(-0.18%) |
Dec 12, 2013 | 16.56 | 16.56 | 16.35 | 16.45 | 10,179,376 | -0.15(-0.92%) |
Dec 11, 2013 | 16.61 | 16.73 | 16.56 | 16.60 | 7,872,053 | +0.00(+0.03%) |
Dec 10, 2013 | 16.58 | 16.63 | 16.46 | 16.60 | 6,893,403 | -0.03(-0.17%) |
Dec 09, 2013 | 16.73 | 16.75 | 16.54 | 16.63 | 8,959,486 | -0.01(-0.05%) |
Dec 06, 2013 | 16.65 | 16.80 | 16.48 | 16.63 | 13,907,104 | +0.16(+0.95%) |
Dec 05, 2013 | 17.09 | 17.14 | 16.27 | 16.48 | 27,296,612 | -0.60(-3.52%) |
Dec 04, 2013 | 17.24 | 17.38 | 17.08 | 17.08 | 11,701,349 | -0.24(-1.38%) |
Dec 03, 2013 | 17.18 | 17.32 | 17.08 | 17.32 | 8,540,290 | +0.13(+0.74%) |