Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.53 | 17.66 | 17.43 | 17.55 | 2,202,363 | +0.03(+0.17%) |
Feb 27, 2014 | 17.38 | 17.64 | 17.27 | 17.52 | 3,096,099 | +0.14(+0.81%) |
Feb 26, 2014 | 17.35 | 17.53 | 17.16 | 17.38 | 1,757,006 | +0.10(+0.58%) |
Feb 25, 2014 | 17.26 | 17.35 | 17.17 | 17.28 | 1,950,773 | -0.12(-0.69%) |
Feb 24, 2014 | 17.39 | 17.48 | 17.32 | 17.40 | 1,962,420 | +0.28(+1.64%) |
Feb 21, 2014 | 17.24 | 17.33 | 17.12 | 17.12 | 1,403,455 | -0.05(-0.29%) |
Feb 20, 2014 | 17.10 | 17.22 | 16.98 | 17.17 | 1,791,726 | +0.10(+0.59%) |
Feb 19, 2014 | 17.11 | 17.25 | 17.02 | 17.07 | 2,655,435 | -0.27(-1.56%) |
Feb 18, 2014 | 17.30 | 17.39 | 17.20 | 17.34 | 1,832,562 | +0.28(+1.64%) |
Feb 14, 2014 | 16.79 | 17.06 | 17.06 | 17.06 | 4,011,900 | -0.14(-0.81%) |
Feb 13, 2014 | 16.84 | 17.28 | 16.75 | 17.20 | 4,259,189 | -0.12(-0.69%) |
Feb 12, 2014 | 17.12 | 17.36 | 17.11 | 17.32 | 2,781,061 | +0.21(+1.23%) |
Feb 11, 2014 | 16.80 | 17.18 | 16.74 | 17.11 | 4,863,102 | +0.43(+2.58%) |
Feb 10, 2014 | 16.70 | 16.79 | 16.52 | 16.68 | 2,218,832 | -0.14(-0.83%) |
Feb 07, 2014 | 16.73 | 16.87 | 16.52 | 16.82 | 3,625,593 | +0.30(+1.82%) |
Feb 06, 2014 | 15.45 | 16.74 | 15.45 | 16.52 | 6,322,615 | +0.62(+3.90%) |
Feb 05, 2014 | 15.86 | 15.96 | 15.67 | 15.90 | 2,812,908 | -0.20(-1.24%) |
Feb 04, 2014 | 15.28 | 16.34 | 15.28 | 16.10 | 7,937,064 | +0.85(+5.57%) |
Feb 03, 2014 | 15.60 | 15.67 | 15.23 | 15.25 | 2,875,689 | -0.50(-3.17%) |
Jan 31, 2014 | 15.73 | 15.80 | 15.55 | 15.75 | 4,826,649 | -0.38(-2.36%) |
Jan 30, 2014 | 16.22 | 16.50 | 16.05 | 16.13 | 2,438,982 | +0.08(+0.50%) |
Jan 29, 2014 | 16.19 | 16.26 | 16.04 | 16.05 | 2,299,617 | -0.37(-2.25%) |
Jan 28, 2014 | 16.06 | 16.47 | 16.03 | 16.42 | 2,140,626 | +0.19(+1.17%) |
Jan 27, 2014 | 16.47 | 16.53 | 15.76 | 16.23 | 6,793,195 | -0.49(-2.93%) |
Jan 24, 2014 | 16.87 | 16.91 | 16.63 | 16.72 | 3,130,522 | -0.07(-0.42%) |
Jan 23, 2014 | 16.95 | 16.98 | 16.67 | 16.79 | 2,291,814 | -0.32(-1.87%) |
Jan 22, 2014 | 16.87 | 17.13 | 16.85 | 17.11 | 3,925,282 | +0.26(+1.54%) |
Jan 21, 2014 | 17.05 | 17.06 | 16.82 | 16.85 | 2,853,294 | -0.20(-1.17%) |
Jan 17, 2014 | 17.16 | 17.05 | 17.05 | 17.05 | 1,936,100 | -0.16(-0.93%) |
Jan 16, 2014 | 17.28 | 17.32 | 17.17 | 17.21 | 2,340,967 | -0.20(-1.15%) |
Jan 15, 2014 | 17.53 | 17.51 | 17.34 | 17.41 | 2,714,212 | -0.12(-0.68%) |
Jan 14, 2014 | 17.44 | 17.60 | 17.35 | 17.53 | 2,860,691 | -0.02(-0.11%) |
Jan 13, 2014 | 17.68 | 17.77 | 17.51 | 17.55 | 4,870,838 | -0.25(-1.40%) |
Jan 10, 2014 | 17.73 | 17.83 | 17.47 | 17.80 | 3,406,694 | -0.28(-1.55%) |
Jan 09, 2014 | 18.25 | 18.19 | 17.98 | 18.08 | 2,602,200 | -0.17(-0.93%) |
Jan 08, 2014 | 17.40 | 18.32 | 17.26 | 18.25 | 8,568,379 | +0.93(+5.37%) |
Jan 07, 2014 | 17.36 | 17.38 | 17.20 | 17.32 | 3,437,798 | +0.02(+0.12%) |
Jan 06, 2014 | 17.30 | 17.49 | 17.27 | 17.30 | 2,355,266 | +0.12(+0.70%) |
Jan 03, 2014 | 17.21 | 17.26 | 17.12 | 17.18 | 928,559 | +0.02(+0.12%) |
Jan 02, 2014 | 17.33 | 17.39 | 17.08 | 17.16 | 2,625,376 | -0.13(-0.75%) |
Dec 31, 2013 | 17.50 | 17.29 | 17.29 | 17.29 | 1,570,900 | -0.17(-0.97%) |
Dec 30, 2013 | 17.33 | 17.47 | 17.19 | 17.46 | 2,027,218 | +0.37(+2.17%) |
Dec 27, 2013 | 17.06 | 17.25 | 17.03 | 17.09 | 2,892,628 | -0.22(-1.27%) |
Dec 26, 2013 | 17.40 | 17.48 | 17.29 | 17.31 | 2,034,541 | -0.14(-0.80%) |
Dec 24, 2013 | 17.42 | 17.50 | 17.42 | 17.45 | 923,502 | -0.31(-1.75%) |
Dec 23, 2013 | 17.67 | 17.85 | 17.58 | 17.76 | 1,067,330 | +0.20(+1.14%) |
Dec 20, 2013 | 17.58 | 17.64 | 17.48 | 17.56 | 2,155,413 | +0.08(+0.46%) |
Dec 19, 2013 | 17.48 | 17.55 | 17.41 | 17.48 | 1,007,311 | -0.07(-0.40%) |
Dec 18, 2013 | 17.31 | 17.60 | 17.23 | 17.55 | 2,233,502 | +0.30(+1.74%) |
Dec 17, 2013 | 17.30 | 17.34 | 17.23 | 17.25 | 1,510,921 | -0.25(-1.43%) |
Dec 16, 2013 | 17.60 | 17.62 | 17.45 | 17.50 | 1,715,173 | -0.01(-0.06%) |
Dec 13, 2013 | 17.56 | 17.66 | 17.48 | 17.51 | 2,214,119 | -0.16(-0.91%) |
Dec 12, 2013 | 17.66 | 17.69 | 17.52 | 17.67 | 2,581,942 | +0.23(+1.32%) |
Dec 11, 2013 | 17.75 | 17.77 | 17.40 | 17.44 | 2,459,808 | -0.18(-1.02%) |
Dec 10, 2013 | 17.63 | 17.71 | 17.51 | 17.62 | 1,956,426 | -0.35(-1.95%) |
Dec 09, 2013 | 18.14 | 18.15 | 17.89 | 17.97 | 1,439,630 | -0.13(-0.72%) |
Dec 06, 2013 | 18.06 | 18.16 | 18.01 | 18.10 | 1,127,309 | +0.31(+1.74%) |
Dec 05, 2013 | 17.87 | 17.92 | 17.75 | 17.79 | 1,454,488 | -0.10(-0.56%) |
Dec 04, 2013 | 18.03 | 18.03 | 17.75 | 17.89 | 2,945,524 | -0.52(-2.82%) |
Dec 03, 2013 | 18.45 | 18.46 | 18.32 | 18.41 | 1,702,708 | -0.19(-1.02%) |