Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.00 | 17.01 | 16.98 | 17.00 | 2,630,729 | +0.00(+0.00%) |
Feb 27, 2014 | 16.98 | 17.00 | 16.97 | 17.00 | 1,575,165 | +0.01(+0.06%) |
Feb 26, 2014 | 16.97 | 16.98 | 16.97 | 16.98 | 1,013,316 | +0.01(+0.06%) |
Feb 25, 2014 | 16.98 | 16.98 | 16.97 | 16.97 | 1,763,764 | +0.00(+0.00%) |
Feb 24, 2014 | 16.98 | 16.98 | 16.96 | 16.97 | 3,402,277 | +0.02(+0.13%) |
Feb 21, 2014 | 16.96 | 16.96 | 16.94 | 16.95 | 1,754,457 | +0.01(+0.03%) |
Feb 20, 2014 | 16.91 | 16.95 | 16.91 | 16.95 | 855,412 | +0.04(+0.23%) |
Feb 19, 2014 | 16.91 | 16.94 | 16.91 | 16.91 | 2,005,934 | +0.00(+0.00%) |
Feb 18, 2014 | 16.91 | 16.92 | 16.90 | 16.91 | 1,487,871 | +0.01(+0.03%) |
Feb 14, 2014 | 16.91 | 16.90 | 16.90 | 16.90 | 922,720 | -0.01(-0.03%) |
Feb 13, 2014 | 16.86 | 16.91 | 16.86 | 16.91 | 1,228,283 | +0.03(+0.16%) |
Feb 12, 2014 | 16.89 | 16.90 | 16.87 | 16.88 | 1,366,156 | +0.00(+0.00%) |
Feb 11, 2014 | 16.87 | 16.89 | 16.86 | 16.88 | 1,607,114 | +0.01(+0.06%) |
Feb 10, 2014 | 16.86 | 16.88 | 16.85 | 16.87 | 2,146,532 | +0.01(+0.03%) |
Feb 07, 2014 | 16.83 | 16.87 | 16.82 | 16.86 | 1,980,986 | +0.04(+0.26%) |
Feb 06, 2014 | 16.78 | 16.83 | 16.78 | 16.82 | 2,592,317 | +0.05(+0.29%) |
Feb 05, 2014 | 16.79 | 16.81 | 16.77 | 16.77 | 4,462,119 | -0.01(-0.06%) |
Feb 04, 2014 | 16.78 | 16.81 | 16.77 | 16.78 | 2,587,451 | +0.01(+0.06%) |
Feb 03, 2014 | 16.80 | 16.84 | 16.75 | 16.77 | 3,505,107 | -0.06(-0.34%) |
Jan 31, 2014 | 16.81 | 16.83 | 16.80 | 16.83 | 1,320,026 | -0.01(-0.06%) |
Jan 30, 2014 | 16.82 | 16.84 | 16.81 | 16.84 | 3,156,339 | +0.03(+0.16%) |
Jan 29, 2014 | 16.81 | 16.82 | 16.80 | 16.81 | 3,720,256 | -0.02(-0.10%) |
Jan 28, 2014 | 16.80 | 16.83 | 16.77 | 16.83 | 4,936,963 | +0.06(+0.36%) |
Jan 27, 2014 | 16.85 | 16.86 | 16.77 | 16.77 | 6,757,958 | -0.04(-0.26%) |
Jan 24, 2014 | 16.87 | 16.87 | 16.81 | 16.81 | 3,374,193 | -0.07(-0.42%) |
Jan 23, 2014 | 16.88 | 16.89 | 16.87 | 16.88 | 1,742,971 | -0.01(-0.06%) |
Jan 22, 2014 | 16.89 | 16.89 | 16.87 | 16.89 | 2,017,248 | +0.01(+0.03%) |
Jan 21, 2014 | 16.88 | 16.89 | 16.88 | 16.89 | 1,654,222 | +0.03(+0.16%) |
Jan 17, 2014 | 16.88 | 16.86 | 16.86 | 16.86 | 3,765,636 | -0.01(-0.03%) |
Jan 16, 2014 | 16.88 | 16.88 | 16.86 | 16.87 | 2,268,293 | +0.01(+0.03%) |
Jan 15, 2014 | 16.86 | 16.87 | 16.86 | 16.86 | 2,198,729 | +0.00(+0.00%) |
Jan 14, 2014 | 16.85 | 16.87 | 16.83 | 16.86 | 2,550,999 | +0.03(+0.19%) |
Jan 13, 2014 | 16.85 | 16.86 | 16.82 | 16.83 | 1,152,448 | -0.01(-0.06%) |
Jan 10, 2014 | 16.85 | 16.86 | 16.82 | 16.84 | 3,049,222 | +0.01(+0.03%) |
Jan 09, 2014 | 16.85 | 16.85 | 16.82 | 16.83 | 788,549 | +0.01(+0.03%) |
Jan 08, 2014 | 16.85 | 16.86 | 16.81 | 16.83 | 1,495,312 | -0.01(-0.06%) |
Jan 07, 2014 | 16.86 | 16.86 | 16.82 | 16.84 | 1,443,399 | +0.00(+0.00%) |
Jan 06, 2014 | 16.83 | 16.85 | 16.82 | 16.84 | 1,484,473 | +0.02(+0.10%) |
Jan 03, 2014 | 16.82 | 16.83 | 16.81 | 16.82 | 1,443,544 | +0.02(+0.13%) |
Jan 02, 2014 | 16.80 | 16.81 | 16.78 | 16.80 | 2,404,614 | -0.01(-0.03%) |
Dec 31, 2013 | 16.81 | 16.81 | 16.81 | 16.81 | 1,044,980 | +0.00(+0.00%) |
Dec 30, 2013 | 16.80 | 16.81 | 16.79 | 16.81 | 1,697,295 | +0.03(+0.19%) |
Dec 27, 2013 | 16.80 | 16.80 | 16.77 | 16.77 | 1,640,675 | -0.01(-0.07%) |
Dec 26, 2013 | 16.79 | 16.80 | 16.76 | 16.79 | 871,362 | +0.01(+0.03%) |
Dec 24, 2013 | 16.79 | 16.79 | 16.77 | 16.78 | 477,880 | +0.01(+0.03%) |
Dec 23, 2013 | 16.76 | 16.78 | 16.76 | 16.78 | 1,822,577 | +0.02(+0.13%) |
Dec 20, 2013 | 16.74 | 16.78 | 16.74 | 16.75 | 2,424,810 | +0.00(+0.00%) |
Dec 19, 2013 | 16.76 | 16.77 | 16.74 | 16.75 | 2,912,312 | -0.02(-0.13%) |
Dec 18, 2013 | 16.75 | 16.78 | 16.73 | 16.78 | 1,516,307 | +0.04(+0.23%) |
Dec 17, 2013 | 16.74 | 16.76 | 16.72 | 16.74 | 1,749,414 | -0.01(-0.06%) |
Dec 16, 2013 | 16.73 | 16.75 | 16.73 | 16.75 | 1,941,080 | +0.04(+0.26%) |
Dec 13, 2013 | 16.73 | 16.74 | 16.70 | 16.70 | 2,260,527 | -0.01(-0.07%) |
Dec 12, 2013 | 16.74 | 16.74 | 16.70 | 16.72 | 3,724,498 | +0.00(+0.00%) |
Dec 11, 2013 | 16.74 | 16.74 | 16.71 | 16.72 | 1,311,205 | -0.02(-0.10%) |
Dec 10, 2013 | 16.75 | 16.76 | 16.73 | 16.73 | 1,725,659 | -0.02(-0.10%) |
Dec 09, 2013 | 16.75 | 16.76 | 16.73 | 16.75 | 1,206,920 | +0.02(+0.10%) |
Dec 06, 2013 | 16.72 | 16.75 | 16.70 | 16.73 | 2,286,592 | +0.03(+0.20%) |
Dec 05, 2013 | 16.73 | 16.73 | 16.70 | 16.70 | 2,104,897 | -0.02(-0.10%) |
Dec 04, 2013 | 16.73 | 16.75 | 16.68 | 16.72 | 1,523,514 | +0.00(+0.00%) |
Dec 03, 2013 | 16.72 | 16.74 | 16.69 | 16.72 | 1,362,558 | -0.01(-0.03%) |