Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.25 | 16.40 | 16.23 | 16.31 | 6,353,346 | +0.08(+0.50%) |
Feb 27, 2014 | 16.29 | 16.33 | 16.13 | 16.23 | 7,524,494 | -0.04(-0.25%) |
Feb 26, 2014 | 16.33 | 16.41 | 16.26 | 16.27 | 7,985,414 | -0.06(-0.35%) |
Feb 25, 2014 | 16.42 | 16.45 | 16.28 | 16.33 | 7,348,654 | -0.06(-0.38%) |
Feb 24, 2014 | 16.38 | 16.45 | 16.30 | 16.39 | 8,831,621 | +0.02(+0.14%) |
Feb 21, 2014 | 16.39 | 16.45 | 16.26 | 16.37 | 15,065,109 | -0.03(-0.21%) |
Feb 20, 2014 | 16.62 | 16.63 | 16.40 | 16.40 | 15,307,924 | -0.22(-1.31%) |
Feb 19, 2014 | 16.75 | 16.76 | 16.58 | 16.62 | 4,911,499 | -0.14(-0.86%) |
Feb 18, 2014 | 16.86 | 16.87 | 16.64 | 16.76 | 7,025,910 | -0.10(-0.58%) |
Feb 14, 2014 | 16.64 | 16.86 | 16.86 | 16.86 | 8,971,454 | +0.21(+1.24%) |
Feb 13, 2014 | 16.60 | 16.69 | 16.54 | 16.66 | 6,500,906 | +0.02(+0.10%) |
Feb 12, 2014 | 16.74 | 16.74 | 16.60 | 16.64 | 12,094,864 | -0.06(-0.38%) |
Feb 11, 2014 | 16.67 | 17.00 | 16.43 | 16.70 | 26,807,796 | -1.13(-6.34%) |
Feb 10, 2014 | 17.76 | 17.86 | 17.65 | 17.83 | 6,813,062 | +0.11(+0.65%) |
Feb 07, 2014 | 17.69 | 17.83 | 17.64 | 17.72 | 6,773,981 | +0.09(+0.49%) |
Feb 06, 2014 | 17.69 | 17.69 | 17.43 | 17.63 | 8,238,159 | -0.01(-0.07%) |
Feb 05, 2014 | 17.63 | 17.71 | 17.52 | 17.64 | 4,694,510 | -0.06(-0.32%) |
Feb 04, 2014 | 17.67 | 17.76 | 17.55 | 17.70 | 5,039,996 | +0.07(+0.39%) |
Feb 03, 2014 | 18.23 | 18.26 | 17.60 | 17.63 | 6,462,652 | -0.63(-3.43%) |
Jan 31, 2014 | 18.14 | 18.42 | 18.06 | 18.26 | 5,018,221 | -0.01(-0.03%) |
Jan 30, 2014 | 18.38 | 18.46 | 18.20 | 18.26 | 4,203,594 | -0.03(-0.19%) |
Jan 29, 2014 | 18.59 | 18.61 | 18.16 | 18.30 | 9,135,900 | -0.39(-2.09%) |
Jan 28, 2014 | 18.75 | 18.77 | 18.50 | 18.69 | 10,434,947 | -0.11(-0.61%) |
Jan 27, 2014 | 18.70 | 18.86 | 18.62 | 18.80 | 5,492,020 | +0.14(+0.73%) |
Jan 24, 2014 | 18.86 | 18.91 | 18.67 | 18.67 | 4,653,166 | -0.29(-1.53%) |
Jan 23, 2014 | 19.09 | 19.12 | 18.85 | 18.96 | 4,593,202 | -0.22(-1.16%) |
Jan 22, 2014 | 19.10 | 19.25 | 19.06 | 19.18 | 3,413,178 | +0.05(+0.27%) |
Jan 21, 2014 | 19.16 | 19.17 | 18.95 | 19.13 | 3,519,429 | +0.08(+0.42%) |
Jan 17, 2014 | 19.32 | 19.05 | 19.05 | 19.05 | 3,268,222 | -0.36(-1.85%) |
Jan 16, 2014 | 19.23 | 19.42 | 19.10 | 19.41 | 4,554,121 | +0.17(+0.86%) |
Jan 15, 2014 | 19.31 | 19.48 | 19.19 | 19.24 | 4,328,483 | -0.07(-0.35%) |
Jan 14, 2014 | 19.14 | 19.33 | 19.14 | 19.31 | 3,950,455 | +0.18(+0.92%) |
Jan 13, 2014 | 19.21 | 19.37 | 19.10 | 19.13 | 3,794,934 | -0.17(-0.86%) |
Jan 10, 2014 | 19.28 | 19.34 | 19.21 | 19.30 | 3,746,063 | +0.06(+0.33%) |
Jan 09, 2014 | 19.14 | 19.24 | 19.02 | 19.24 | 4,106,527 | +0.07(+0.39%) |
Jan 08, 2014 | 19.19 | 19.22 | 19.04 | 19.16 | 5,135,711 | -0.16(-0.83%) |
Jan 07, 2014 | 19.04 | 19.34 | 19.04 | 19.32 | 6,173,925 | +0.32(+1.71%) |
Jan 06, 2014 | 19.15 | 19.19 | 18.95 | 19.00 | 2,998,686 | -0.09(-0.48%) |
Jan 03, 2014 | 19.12 | 19.19 | 19.05 | 19.09 | 2,463,171 | -0.05(-0.24%) |
Jan 02, 2014 | 19.18 | 19.22 | 19.07 | 19.13 | 3,338,504 | -0.07(-0.39%) |
Dec 31, 2013 | 19.21 | 19.21 | 19.21 | 19.21 | 2,979,245 | +0.01(+0.06%) |
Dec 30, 2013 | 19.13 | 19.21 | 19.08 | 19.20 | 2,085,191 | +0.07(+0.39%) |
Dec 27, 2013 | 19.04 | 19.22 | 18.97 | 19.12 | 2,432,182 | +0.07(+0.39%) |
Dec 26, 2013 | 19.08 | 19.14 | 18.99 | 19.05 | 2,690,866 | -0.04(-0.21%) |
Dec 24, 2013 | 19.01 | 19.16 | 18.98 | 19.09 | 1,617,551 | +0.10(+0.54%) |
Dec 23, 2013 | 19.22 | 19.23 | 18.94 | 18.98 | 4,224,365 | -0.13(-0.69%) |
Dec 20, 2013 | 19.06 | 19.33 | 19.04 | 19.12 | 8,035,080 | +0.04(+0.21%) |
Dec 19, 2013 | 18.83 | 19.32 | 18.72 | 19.08 | 16,081,345 | +0.96(+5.28%) |
Dec 18, 2013 | 17.96 | 18.12 | 17.69 | 18.12 | 9,175,442 | +0.18(+0.98%) |
Dec 17, 2013 | 18.04 | 18.08 | 17.79 | 17.94 | 6,452,957 | -0.17(-0.91%) |
Dec 16, 2013 | 18.07 | 18.15 | 17.92 | 18.11 | 5,216,656 | +0.06(+0.32%) |
Dec 13, 2013 | 18.26 | 18.30 | 17.97 | 18.05 | 7,007,209 | -0.27(-1.49%) |
Dec 12, 2013 | 18.53 | 18.54 | 18.24 | 18.32 | 4,960,763 | -0.21(-1.14%) |
Dec 11, 2013 | 18.56 | 18.60 | 18.42 | 18.53 | 4,801,518 | +0.01(+0.03%) |
Dec 10, 2013 | 18.83 | 18.84 | 18.46 | 18.53 | 4,622,838 | -0.35(-1.84%) |
Dec 09, 2013 | 18.92 | 19.08 | 18.79 | 18.88 | 5,351,064 | +0.03(+0.15%) |
Dec 06, 2013 | 18.73 | 18.89 | 18.70 | 18.85 | 4,494,064 | +0.25(+1.32%) |
Dec 05, 2013 | 18.66 | 18.76 | 18.51 | 18.60 | 3,249,332 | -0.14(-0.73%) |
Dec 04, 2013 | 18.67 | 18.81 | 18.50 | 18.74 | 5,114,400 | -0.03(-0.18%) |
Dec 03, 2013 | 18.66 | 18.85 | 18.59 | 18.77 | 5,184,105 | +0.03(+0.15%) |