Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.59 | 16.60 | 16.39 | 16.53 | 16,909,760 | -0.04(-0.26%) |
Feb 27, 2014 | 16.57 | 16.63 | 16.44 | 16.58 | 13,936,152 | -0.08(-0.47%) |
Feb 26, 2014 | 16.57 | 16.93 | 16.52 | 16.66 | 17,022,718 | +0.07(+0.42%) |
Feb 25, 2014 | 16.68 | 16.68 | 16.35 | 16.59 | 14,244,728 | -0.04(-0.26%) |
Feb 24, 2014 | 16.83 | 16.90 | 16.63 | 16.63 | 15,353,679 | -0.03(-0.16%) |
Feb 21, 2014 | 16.67 | 16.78 | 16.49 | 16.66 | 16,961,066 | +0.10(+0.58%) |
Feb 20, 2014 | 16.35 | 16.57 | 16.32 | 16.56 | 18,510,868 | +0.21(+1.28%) |
Feb 19, 2014 | 16.43 | 16.56 | 16.26 | 16.35 | 14,934,956 | -0.09(-0.53%) |
Feb 18, 2014 | 16.46 | 16.53 | 16.32 | 16.44 | 15,667,888 | -0.10(-0.58%) |
Feb 14, 2014 | 16.32 | 16.53 | 16.53 | 16.53 | 25,395,956 | +0.17(+1.01%) |
Feb 13, 2014 | 15.43 | 16.48 | 15.38 | 16.37 | 36,452,192 | +0.83(+5.36%) |
Feb 12, 2014 | 15.43 | 15.69 | 15.40 | 15.54 | 20,872,926 | +0.11(+0.73%) |
Feb 11, 2014 | 15.04 | 15.59 | 14.92 | 15.42 | 26,549,696 | +0.46(+3.07%) |
Feb 10, 2014 | 14.92 | 15.00 | 14.84 | 14.96 | 8,904,895 | +0.06(+0.41%) |
Feb 07, 2014 | 14.81 | 14.95 | 14.69 | 14.90 | 14,509,852 | +0.11(+0.76%) |
Feb 06, 2014 | 14.67 | 14.90 | 14.64 | 14.79 | 9,097,379 | +0.14(+0.95%) |
Feb 05, 2014 | 14.48 | 14.71 | 14.43 | 14.65 | 18,787,454 | +0.10(+0.66%) |
Feb 04, 2014 | 14.55 | 14.62 | 14.44 | 14.55 | 21,469,420 | +0.02(+0.12%) |
Feb 03, 2014 | 14.40 | 14.60 | 14.36 | 14.54 | 28,634,558 | -0.05(-0.36%) |
Jan 31, 2014 | 14.23 | 14.62 | 14.23 | 14.59 | 23,232,812 | +0.03(+0.24%) |
Jan 30, 2014 | 14.68 | 14.68 | 14.47 | 14.55 | 11,890,818 | +0.04(+0.30%) |
Jan 29, 2014 | 14.47 | 14.60 | 14.42 | 14.51 | 10,349,422 | -0.02(-0.12%) |
Jan 28, 2014 | 14.47 | 14.60 | 14.36 | 14.53 | 11,371,362 | +0.03(+0.18%) |
Jan 27, 2014 | 14.86 | 14.93 | 14.43 | 14.50 | 17,743,684 | -0.39(-2.62%) |
Jan 24, 2014 | 14.96 | 15.11 | 14.81 | 14.89 | 22,795,460 | -0.31(-2.05%) |
Jan 23, 2014 | 15.19 | 15.23 | 15.09 | 15.21 | 9,490,619 | -0.11(-0.74%) |
Jan 22, 2014 | 15.34 | 15.37 | 15.23 | 15.32 | 6,651,483 | +0.04(+0.28%) |
Jan 21, 2014 | 15.28 | 15.34 | 15.15 | 15.28 | 6,633,733 | +0.05(+0.34%) |
Jan 17, 2014 | 15.23 | 15.22 | 15.22 | 15.22 | 10,907,497 | -0.07(-0.45%) |
Jan 16, 2014 | 15.50 | 15.51 | 15.28 | 15.29 | 8,024,672 | -0.26(-1.67%) |
Jan 15, 2014 | 15.29 | 15.68 | 15.34 | 15.55 | 13,640,451 | +0.26(+1.70%) |
Jan 14, 2014 | 15.04 | 15.39 | 15.01 | 15.29 | 14,049,379 | +0.27(+1.79%) |
Jan 13, 2014 | 15.08 | 15.18 | 14.96 | 15.02 | 10,540,749 | -0.13(-0.86%) |
Jan 10, 2014 | 15.07 | 15.19 | 15.03 | 15.15 | 9,188,478 | +0.06(+0.40%) |
Jan 09, 2014 | 15.11 | 15.18 | 15.02 | 15.09 | 10,189,022 | -0.02(-0.12%) |
Jan 08, 2014 | 15.09 | 15.14 | 14.90 | 15.11 | 9,269,761 | +0.04(+0.29%) |
Jan 07, 2014 | 15.07 | 15.12 | 14.97 | 15.07 | 9,367,795 | +0.07(+0.46%) |
Jan 06, 2014 | 15.18 | 15.19 | 14.94 | 15.00 | 11,465,498 | -0.19(-1.26%) |
Jan 03, 2014 | 15.21 | 15.35 | 15.15 | 15.19 | 7,808,397 | -0.03(-0.23%) |
Jan 02, 2014 | 15.34 | 15.34 | 15.07 | 15.22 | 8,971,823 | -0.11(-0.74%) |
Dec 31, 2013 | 15.21 | 15.34 | 15.34 | 15.34 | 6,379,846 | +0.16(+1.09%) |
Dec 30, 2013 | 15.12 | 15.22 | 15.09 | 15.17 | 4,152,364 | +0.05(+0.34%) |
Dec 27, 2013 | 15.20 | 15.20 | 15.06 | 15.12 | 4,214,572 | -0.01(-0.06%) |
Dec 26, 2013 | 15.10 | 15.16 | 15.08 | 15.13 | 4,422,635 | +0.04(+0.29%) |
Dec 24, 2013 | 15.12 | 15.21 | 15.08 | 15.08 | 5,193,593 | -0.10(-0.69%) |
Dec 23, 2013 | 14.96 | 15.21 | 14.96 | 15.19 | 11,775,332 | +0.28(+1.86%) |
Dec 20, 2013 | 14.63 | 14.97 | 14.60 | 14.91 | 20,722,390 | +0.27(+1.84%) |
Dec 19, 2013 | 14.70 | 14.77 | 14.56 | 14.64 | 10,827,560 | -0.13(-0.88%) |
Dec 18, 2013 | 14.60 | 14.81 | 14.48 | 14.77 | 13,641,011 | +0.20(+1.37%) |
Dec 17, 2013 | 14.42 | 14.67 | 14.42 | 14.57 | 10,183,402 | +0.13(+0.87%) |
Dec 16, 2013 | 14.57 | 14.58 | 14.43 | 14.45 | 13,175,900 | -0.04(-0.27%) |
Dec 13, 2013 | 14.59 | 14.63 | 14.42 | 14.49 | 10,568,481 | -0.02(-0.12%) |
Dec 12, 2013 | 14.60 | 14.62 | 14.48 | 14.50 | 10,989,532 | -0.10(-0.65%) |
Dec 11, 2013 | 14.69 | 14.76 | 14.58 | 14.60 | 12,352,873 | +0.00(+0.00%) |
Dec 10, 2013 | 14.57 | 14.67 | 14.41 | 14.60 | 17,248,838 | +0.00(+0.00%) |
Dec 09, 2013 | 14.58 | 14.76 | 14.40 | 14.60 | 17,418,076 | +0.00(+0.00%) |
Dec 06, 2013 | 14.45 | 14.61 | 14.40 | 14.60 | 0 | +0.29(+2.00%) |
Dec 05, 2013 | 14.42 | 14.59 | 14.23 | 14.31 | 15,911,189 | -0.10(-0.66%) |
Dec 04, 2013 | 14.84 | 14.84 | 14.28 | 14.41 | 28,515,376 | -0.44(-2.98%) |
Dec 03, 2013 | 14.77 | 14.91 | 14.75 | 14.85 | 13,375,991 | +0.01(+0.06%) |