Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 15.39 | 15.67 | 15.32 | 15.47 | 2,551,495 | +0.11(+0.72%) |
Feb 27, 2014 | 15.26 | 15.44 | 15.25 | 15.36 | 2,620,187 | +0.05(+0.33%) |
Feb 26, 2014 | 15.48 | 15.58 | 15.28 | 15.31 | 4,061,762 | -0.15(-0.97%) |
Feb 25, 2014 | 15.37 | 15.50 | 15.23 | 15.46 | 3,323,932 | +0.16(+1.05%) |
Feb 24, 2014 | 15.23 | 15.49 | 15.16 | 15.30 | 3,355,457 | +0.14(+0.92%) |
Feb 21, 2014 | 15.08 | 15.28 | 15.07 | 15.16 | 3,441,769 | +0.12(+0.80%) |
Feb 20, 2014 | 15.16 | 15.27 | 14.78 | 15.04 | 4,986,797 | -0.06(-0.40%) |
Feb 19, 2014 | 15.04 | 15.30 | 14.90 | 15.10 | 5,599,099 | +0.02(+0.13%) |
Feb 18, 2014 | 14.56 | 15.13 | 14.56 | 15.08 | 6,932,930 | +0.53(+3.64%) |
Feb 14, 2014 | 14.45 | 14.55 | 14.55 | 14.55 | 6,935,500 | -0.05(-0.34%) |
Feb 13, 2014 | 14.90 | 15.37 | 14.46 | 14.60 | 13,073,541 | -0.46(-3.05%) |
Feb 12, 2014 | 14.99 | 15.23 | 14.85 | 15.06 | 6,956,946 | +0.12(+0.80%) |
Feb 11, 2014 | 14.74 | 14.96 | 14.47 | 14.94 | 4,588,899 | +0.19(+1.29%) |
Feb 10, 2014 | 14.83 | 14.84 | 14.57 | 14.75 | 4,290,578 | -0.05(-0.34%) |
Feb 07, 2014 | 14.64 | 14.81 | 14.52 | 14.80 | 2,460,537 | +0.26(+1.79%) |
Feb 06, 2014 | 14.55 | 14.61 | 14.43 | 14.54 | 3,305,012 | +0.00(+0.00%) |
Feb 05, 2014 | 14.42 | 14.57 | 14.34 | 14.54 | 3,977,202 | +0.06(+0.41%) |
Feb 04, 2014 | 14.32 | 14.49 | 14.24 | 14.48 | 3,950,390 | +0.20(+1.40%) |
Feb 03, 2014 | 14.77 | 14.89 | 14.24 | 14.28 | 4,984,752 | -0.61(-4.10%) |
Jan 31, 2014 | 14.67 | 15.11 | 14.62 | 14.89 | 4,575,795 | -0.04(-0.27%) |
Jan 30, 2014 | 14.99 | 15.04 | 14.67 | 14.93 | 7,368,514 | +0.17(+1.15%) |
Jan 29, 2014 | 15.40 | 15.40 | 14.69 | 14.76 | 10,564,781 | -0.89(-5.69%) |
Jan 28, 2014 | 15.48 | 15.88 | 15.48 | 15.65 | 5,399,922 | +0.16(+1.03%) |
Jan 27, 2014 | 15.47 | 15.60 | 15.20 | 15.49 | 4,672,956 | -0.01(-0.06%) |
Jan 24, 2014 | 16.21 | 16.21 | 15.33 | 15.50 | 10,039,925 | -0.86(-5.26%) |
Jan 23, 2014 | 16.32 | 16.39 | 16.22 | 16.36 | 2,884,511 | -0.10(-0.61%) |
Jan 22, 2014 | 16.46 | 16.54 | 16.25 | 16.46 | 3,189,491 | +0.07(+0.43%) |
Jan 21, 2014 | 16.42 | 16.53 | 16.29 | 16.39 | 2,856,706 | +0.08(+0.49%) |
Jan 17, 2014 | 16.60 | 16.31 | 16.31 | 16.31 | 5,044,500 | -0.44(-2.63%) |
Jan 16, 2014 | 16.73 | 16.82 | 16.48 | 16.75 | 4,303,993 | -0.06(-0.36%) |
Jan 15, 2014 | 16.74 | 17.00 | 16.66 | 16.81 | 4,522,445 | +0.09(+0.54%) |
Jan 14, 2014 | 16.57 | 16.87 | 16.47 | 16.72 | 2,631,996 | +0.23(+1.39%) |
Jan 13, 2014 | 16.75 | 16.92 | 16.44 | 16.49 | 4,326,373 | -0.31(-1.85%) |
Jan 10, 2014 | 17.01 | 17.09 | 16.70 | 16.80 | 4,015,107 | -0.18(-1.06%) |
Jan 09, 2014 | 17.00 | 17.15 | 16.80 | 16.98 | 3,969,698 | +0.01(+0.06%) |
Jan 08, 2014 | 17.04 | 17.13 | 16.91 | 16.97 | 2,695,982 | -0.12(-0.70%) |
Jan 07, 2014 | 17.00 | 17.22 | 16.96 | 17.09 | 3,628,795 | +0.14(+0.83%) |
Jan 06, 2014 | 17.14 | 17.25 | 16.89 | 16.95 | 1,643,655 | -0.11(-0.64%) |
Jan 03, 2014 | 17.07 | 17.16 | 16.91 | 17.06 | 1,818,917 | +0.00(+0.00%) |
Jan 02, 2014 | 17.23 | 17.24 | 16.94 | 17.06 | 2,337,496 | -0.16(-0.93%) |
Dec 31, 2013 | 17.25 | 17.22 | 17.22 | 17.22 | 2,324,100 | +0.05(+0.29%) |
Dec 30, 2013 | 17.10 | 17.30 | 17.01 | 17.17 | 2,370,153 | -0.15(-0.87%) |
Dec 27, 2013 | 17.43 | 17.45 | 17.25 | 17.32 | 1,147,026 | -0.04(-0.23%) |
Dec 26, 2013 | 17.25 | 17.49 | 17.25 | 17.36 | 1,229,727 | +0.12(+0.70%) |
Dec 24, 2013 | 17.26 | 17.34 | 17.11 | 17.24 | 874,251 | +0.01(+0.06%) |
Dec 23, 2013 | 17.46 | 17.50 | 17.21 | 17.23 | 2,133,109 | -0.08(-0.46%) |
Dec 20, 2013 | 17.10 | 17.41 | 17.06 | 17.31 | 3,546,725 | +0.15(+0.87%) |
Dec 19, 2013 | 17.00 | 17.17 | 16.90 | 17.16 | 2,414,149 | +0.08(+0.47%) |
Dec 18, 2013 | 16.77 | 17.10 | 16.52 | 17.08 | 4,579,153 | +0.16(+0.95%) |
Dec 17, 2013 | 17.02 | 17.04 | 16.80 | 16.92 | 2,288,505 | -0.06(-0.35%) |
Dec 16, 2013 | 16.94 | 17.05 | 16.87 | 16.98 | 2,212,253 | +0.16(+0.95%) |
Dec 13, 2013 | 16.80 | 16.96 | 16.65 | 16.82 | 2,157,188 | +0.01(+0.06%) |
Dec 12, 2013 | 16.95 | 17.01 | 16.70 | 16.81 | 3,812,876 | -0.22(-1.29%) |
Dec 11, 2013 | 17.82 | 17.82 | 16.85 | 17.03 | 10,972,850 | -0.79(-4.43%) |
Dec 10, 2013 | 17.99 | 18.09 | 17.75 | 17.82 | 3,046,039 | -0.09(-0.50%) |
Dec 09, 2013 | 17.75 | 17.93 | 17.71 | 17.91 | 1,976,869 | +0.24(+1.36%) |
Dec 06, 2013 | 17.73 | 17.80 | 17.59 | 17.67 | 2,173,384 | +0.12(+0.68%) |
Dec 05, 2013 | 17.70 | 17.70 | 17.51 | 17.55 | 2,028,861 | -0.24(-1.35%) |
Dec 04, 2013 | 17.71 | 17.87 | 17.51 | 17.79 | 3,193,080 | +0.02(+0.11%) |
Dec 03, 2013 | 17.64 | 17.79 | 17.50 | 17.77 | 3,287,393 | +0.02(+0.11%) |