Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.10 | 17.16 | 16.96 | 17.03 | 606,014 | -0.02(-0.11%) |
Feb 27, 2014 | 16.74 | 17.07 | 16.65 | 17.05 | 644,366 | +0.25(+1.50%) |
Feb 26, 2014 | 16.55 | 16.96 | 16.45 | 16.80 | 704,245 | +0.35(+2.15%) |
Feb 25, 2014 | 16.34 | 16.52 | 16.34 | 16.44 | 649,882 | +0.14(+0.85%) |
Feb 24, 2014 | 16.39 | 16.41 | 16.23 | 16.30 | 856,816 | +0.08(+0.46%) |
Feb 21, 2014 | 16.27 | 16.35 | 16.21 | 16.23 | 618,976 | +0.03(+0.16%) |
Feb 20, 2014 | 16.25 | 16.31 | 16.14 | 16.20 | 379,861 | -0.02(-0.14%) |
Feb 19, 2014 | 16.38 | 16.57 | 16.21 | 16.22 | 662,754 | -0.17(-1.05%) |
Feb 18, 2014 | 16.40 | 16.51 | 16.14 | 16.40 | 645,400 | +0.03(+0.18%) |
Feb 14, 2014 | 16.29 | 16.37 | 16.37 | 16.37 | 664,520 | +0.06(+0.39%) |
Feb 13, 2014 | 16.09 | 16.34 | 16.07 | 16.30 | 573,483 | +0.14(+0.86%) |
Feb 12, 2014 | 16.16 | 16.31 | 15.96 | 16.16 | 1,504,665 | -0.00(-0.02%) |
Feb 11, 2014 | 16.12 | 16.31 | 16.06 | 16.17 | 771,550 | +0.14(+0.89%) |
Feb 10, 2014 | 16.56 | 16.56 | 15.99 | 16.03 | 1,577,112 | -0.50(-3.02%) |
Feb 07, 2014 | 16.71 | 16.78 | 16.46 | 16.52 | 711,143 | -0.09(-0.56%) |
Feb 06, 2014 | 16.02 | 16.74 | 16.01 | 16.62 | 1,341,130 | +0.57(+3.55%) |
Feb 05, 2014 | 15.71 | 16.14 | 15.56 | 16.05 | 1,031,057 | +0.31(+1.96%) |
Feb 04, 2014 | 16.03 | 16.13 | 15.58 | 15.74 | 1,402,005 | -0.21(-1.29%) |
Feb 03, 2014 | 16.58 | 16.63 | 15.84 | 15.95 | 1,780,510 | -0.69(-4.13%) |
Jan 31, 2014 | 16.63 | 16.74 | 16.53 | 16.63 | 977,000 | -0.17(-0.98%) |
Jan 30, 2014 | 16.76 | 16.84 | 16.52 | 16.80 | 854,618 | +0.17(+1.02%) |
Jan 29, 2014 | 16.51 | 16.68 | 16.31 | 16.63 | 1,434,136 | -0.02(-0.09%) |
Jan 28, 2014 | 16.75 | 16.87 | 16.55 | 16.64 | 771,592 | -0.15(-0.89%) |
Jan 27, 2014 | 16.96 | 17.04 | 16.52 | 16.80 | 1,068,535 | -0.14(-0.84%) |
Jan 24, 2014 | 16.90 | 17.16 | 16.86 | 16.94 | 918,893 | -0.08(-0.46%) |
Jan 23, 2014 | 17.05 | 17.15 | 16.69 | 17.02 | 831,218 | -0.14(-0.81%) |
Jan 22, 2014 | 17.16 | 17.22 | 16.94 | 17.16 | 976,038 | +0.06(+0.37%) |
Jan 21, 2014 | 17.32 | 17.32 | 16.99 | 17.09 | 1,213,776 | -0.18(-1.04%) |
Jan 17, 2014 | 17.42 | 17.27 | 17.27 | 17.27 | 698,093 | -0.11(-0.63%) |
Jan 16, 2014 | 17.38 | 17.45 | 17.16 | 17.38 | 592,393 | -0.08(-0.47%) |
Jan 15, 2014 | 17.64 | 17.64 | 17.41 | 17.46 | 607,189 | -0.18(-1.00%) |
Jan 14, 2014 | 17.67 | 17.90 | 17.49 | 17.64 | 723,443 | +0.08(+0.45%) |
Jan 13, 2014 | 18.60 | 18.60 | 17.47 | 17.56 | 1,282,301 | -0.56(-3.08%) |
Jan 10, 2014 | 17.83 | 18.13 | 17.66 | 18.12 | 996,886 | +0.38(+2.13%) |
Jan 09, 2014 | 17.93 | 17.94 | 17.50 | 17.74 | 1,222,636 | -0.25(-1.41%) |
Jan 08, 2014 | 18.45 | 18.45 | 17.94 | 17.99 | 1,166,820 | -0.46(-2.49%) |
Jan 07, 2014 | 18.75 | 18.90 | 18.38 | 18.45 | 646,643 | -0.20(-1.07%) |
Jan 06, 2014 | 18.73 | 18.96 | 18.63 | 18.65 | 506,593 | -0.02(-0.10%) |
Jan 03, 2014 | 18.59 | 18.71 | 18.48 | 18.67 | 421,817 | +0.09(+0.48%) |
Jan 02, 2014 | 18.75 | 18.83 | 18.53 | 18.58 | 408,124 | -0.14(-0.76%) |
Dec 31, 2013 | 18.85 | 18.72 | 18.72 | 18.72 | 345,549 | -0.05(-0.25%) |
Dec 30, 2013 | 18.64 | 18.93 | 18.56 | 18.77 | 437,183 | +0.11(+0.59%) |
Dec 27, 2013 | 18.62 | 18.81 | 18.59 | 18.66 | 490,730 | +0.04(+0.19%) |
Dec 26, 2013 | 18.41 | 18.70 | 18.41 | 18.62 | 490,649 | +0.25(+1.36%) |
Dec 24, 2013 | 18.18 | 18.45 | 18.18 | 18.38 | 246,398 | +0.15(+0.84%) |
Dec 23, 2013 | 18.24 | 18.34 | 18.07 | 18.22 | 590,288 | +0.07(+0.37%) |
Dec 20, 2013 | 18.14 | 18.35 | 18.03 | 18.15 | 1,022,823 | +0.16(+0.89%) |
Dec 19, 2013 | 18.16 | 18.24 | 17.93 | 17.99 | 555,893 | -0.13(-0.71%) |
Dec 18, 2013 | 17.98 | 18.14 | 17.71 | 18.12 | 935,568 | +0.17(+0.93%) |
Dec 17, 2013 | 17.96 | 18.06 | 17.84 | 17.95 | 539,846 | -0.05(-0.26%) |
Dec 16, 2013 | 17.91 | 18.03 | 17.79 | 18.00 | 735,683 | +0.19(+1.06%) |
Dec 13, 2013 | 17.98 | 18.10 | 17.79 | 17.81 | 1,185,119 | -0.02(-0.12%) |
Dec 12, 2013 | 17.94 | 18.05 | 17.71 | 17.83 | 1,472,773 | -0.14(-0.79%) |
Dec 11, 2013 | 17.88 | 17.99 | 17.81 | 17.98 | 738,381 | +0.19(+1.08%) |
Dec 10, 2013 | 18.05 | 18.11 | 17.68 | 17.78 | 1,390,944 | -0.24(-1.30%) |
Dec 09, 2013 | 18.25 | 18.25 | 17.97 | 18.02 | 648,353 | -0.24(-1.29%) |
Dec 06, 2013 | 18.14 | 18.32 | 18.01 | 18.25 | 785,823 | +0.10(+0.57%) |
Dec 05, 2013 | 18.23 | 18.35 | 18.08 | 18.15 | 503,199 | -0.14(-0.78%) |
Dec 04, 2013 | 18.38 | 18.45 | 18.10 | 18.29 | 606,398 | -0.19(-1.00%) |
Dec 03, 2013 | 18.53 | 18.67 | 18.41 | 18.48 | 497,987 | -0.07(-0.38%) |