Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.78 | 16.82 | 16.36 | 16.47 | 1,608,291 | -0.40(-2.36%) |
Feb 27, 2014 | 16.27 | 17.32 | 16.27 | 16.86 | 2,105,427 | +0.69(+4.29%) |
Feb 26, 2014 | 17.67 | 17.68 | 15.39 | 16.17 | 3,074,991 | -1.44(-8.17%) |
Feb 25, 2014 | 17.81 | 17.85 | 17.59 | 17.61 | 961,800 | -0.21(-1.18%) |
Feb 24, 2014 | 18.09 | 18.13 | 17.79 | 17.82 | 641,181 | -0.25(-1.40%) |
Feb 21, 2014 | 18.00 | 18.13 | 17.92 | 18.07 | 502,251 | +0.12(+0.68%) |
Feb 20, 2014 | 17.87 | 17.99 | 17.74 | 17.95 | 400,881 | +0.13(+0.73%) |
Feb 19, 2014 | 17.79 | 17.89 | 17.66 | 17.82 | 851,807 | -0.04(-0.20%) |
Feb 18, 2014 | 18.17 | 18.24 | 17.83 | 17.85 | 688,126 | -0.33(-1.79%) |
Feb 14, 2014 | 18.25 | 18.18 | 18.18 | 18.18 | 557,177 | -0.10(-0.55%) |
Feb 13, 2014 | 17.84 | 18.41 | 17.81 | 18.28 | 930,392 | +0.36(+2.02%) |
Feb 12, 2014 | 18.26 | 18.40 | 17.89 | 17.92 | 938,061 | -0.33(-1.82%) |
Feb 11, 2014 | 18.26 | 18.35 | 18.11 | 18.25 | 692,611 | +0.14(+0.76%) |
Feb 10, 2014 | 18.16 | 18.16 | 17.97 | 18.11 | 563,781 | -0.07(-0.40%) |
Feb 07, 2014 | 18.24 | 18.36 | 18.06 | 18.19 | 479,137 | +0.04(+0.24%) |
Feb 06, 2014 | 18.04 | 18.22 | 17.95 | 18.14 | 473,156 | +0.11(+0.60%) |
Feb 05, 2014 | 18.45 | 18.54 | 18.00 | 18.04 | 1,072,223 | -0.54(-2.92%) |
Feb 04, 2014 | 19.00 | 19.00 | 18.56 | 18.58 | 1,009,473 | -0.35(-1.87%) |
Feb 03, 2014 | 19.54 | 19.57 | 18.93 | 18.93 | 1,668,943 | -0.59(-3.03%) |
Jan 31, 2014 | 19.25 | 19.74 | 19.25 | 19.52 | 875,973 | +0.04(+0.22%) |
Jan 30, 2014 | 19.52 | 19.62 | 19.34 | 19.48 | 1,221,199 | +0.17(+0.86%) |
Jan 29, 2014 | 19.59 | 19.62 | 19.22 | 19.31 | 1,359,749 | -0.50(-2.52%) |
Jan 28, 2014 | 19.67 | 19.87 | 19.53 | 19.81 | 1,166,860 | +0.20(+0.99%) |
Jan 27, 2014 | 19.77 | 19.84 | 19.57 | 19.62 | 1,391,531 | -0.15(-0.77%) |
Jan 24, 2014 | 19.96 | 19.96 | 19.64 | 19.77 | 1,456,341 | -0.26(-1.30%) |
Jan 23, 2014 | 20.05 | 20.09 | 19.81 | 20.03 | 612,875 | -0.09(-0.43%) |
Jan 22, 2014 | 20.09 | 20.16 | 19.87 | 20.12 | 689,320 | +0.03(+0.14%) |
Jan 21, 2014 | 19.74 | 20.09 | 19.73 | 20.09 | 827,714 | +0.43(+2.21%) |
Jan 17, 2014 | 19.83 | 19.65 | 19.65 | 19.65 | 1,715,264 | -0.17(-0.87%) |
Jan 16, 2014 | 19.77 | 19.89 | 19.65 | 19.83 | 698,517 | -0.01(-0.07%) |
Jan 15, 2014 | 19.70 | 20.07 | 19.70 | 19.84 | 703,741 | +0.14(+0.70%) |
Jan 14, 2014 | 19.51 | 19.74 | 19.47 | 19.70 | 734,818 | +0.22(+1.15%) |
Jan 13, 2014 | 19.50 | 19.75 | 19.40 | 19.48 | 1,065,275 | -0.11(-0.55%) |
Jan 10, 2014 | 19.65 | 19.73 | 19.40 | 19.59 | 1,645,718 | -0.05(-0.26%) |
Jan 09, 2014 | 19.85 | 19.85 | 19.57 | 19.64 | 1,431,054 | -0.18(-0.91%) |
Jan 08, 2014 | 19.47 | 19.82 | 19.35 | 19.82 | 1,413,590 | +0.32(+1.63%) |
Jan 07, 2014 | 19.17 | 19.70 | 19.13 | 19.50 | 1,060,549 | +0.37(+1.93%) |
Jan 06, 2014 | 18.89 | 19.19 | 18.82 | 19.13 | 768,424 | +0.32(+1.69%) |
Jan 03, 2014 | 18.53 | 18.89 | 18.45 | 18.82 | 538,543 | +0.27(+1.48%) |
Jan 02, 2014 | 18.61 | 18.69 | 18.32 | 18.54 | 659,129 | -0.09(-0.47%) |
Dec 31, 2013 | 18.71 | 18.63 | 18.63 | 18.63 | 531,159 | -0.09(-0.46%) |
Dec 30, 2013 | 19.07 | 19.13 | 18.71 | 18.71 | 696,670 | -0.35(-1.82%) |
Dec 27, 2013 | 19.10 | 19.16 | 19.00 | 19.06 | 750,921 | +0.06(+0.34%) |
Dec 26, 2013 | 18.69 | 19.00 | 18.47 | 19.00 | 936,967 | +0.33(+1.78%) |
Dec 24, 2013 | 18.53 | 18.67 | 18.49 | 18.66 | 263,146 | +0.17(+0.90%) |
Dec 23, 2013 | 18.25 | 18.51 | 18.22 | 18.50 | 856,317 | +0.40(+2.20%) |
Dec 20, 2013 | 17.86 | 18.12 | 17.86 | 18.10 | 1,093,643 | +0.24(+1.34%) |
Dec 19, 2013 | 17.77 | 17.90 | 17.70 | 17.86 | 682,895 | +0.09(+0.53%) |
Dec 18, 2013 | 18.14 | 18.17 | 17.50 | 17.77 | 1,432,124 | -0.39(-2.15%) |
Dec 17, 2013 | 18.32 | 18.32 | 17.99 | 18.16 | 799,037 | -0.01(-0.08%) |
Dec 16, 2013 | 17.92 | 18.23 | 17.85 | 18.17 | 1,082,094 | +0.33(+1.86%) |
Dec 13, 2013 | 17.91 | 17.99 | 17.59 | 17.84 | 1,212,659 | -0.04(-0.24%) |
Dec 12, 2013 | 17.80 | 17.92 | 17.67 | 17.88 | 1,015,903 | +0.10(+0.56%) |
Dec 11, 2013 | 18.03 | 18.21 | 17.76 | 17.78 | 1,104,582 | -0.24(-1.32%) |
Dec 10, 2013 | 18.39 | 18.50 | 17.76 | 18.02 | 2,515,028 | -0.44(-2.38%) |
Dec 09, 2013 | 19.03 | 19.09 | 18.33 | 18.46 | 1,815,108 | -0.67(-3.49%) |
Dec 06, 2013 | 19.09 | 19.51 | 19.04 | 19.13 | 790,945 | +0.24(+1.26%) |
Dec 05, 2013 | 19.21 | 19.32 | 18.83 | 18.89 | 1,023,488 | -0.32(-1.68%) |
Dec 04, 2013 | 19.48 | 19.58 | 19.16 | 19.21 | 989,515 | -0.34(-1.76%) |
Dec 03, 2013 | 19.50 | 19.56 | 19.19 | 19.56 | 1,043,621 | -0.01(-0.07%) |