Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 15.70 | 16.14 | 15.38 | 16.13 | 11,036,793 | -0.97(-5.68%) |
Feb 27, 2014 | 17.03 | 17.15 | 16.82 | 17.10 | 1,084,724 | +0.06(+0.35%) |
Feb 26, 2014 | 16.68 | 17.17 | 16.65 | 17.04 | 2,001,237 | +0.43(+2.62%) |
Feb 25, 2014 | 16.48 | 16.83 | 16.47 | 16.60 | 1,396,094 | +0.14(+0.83%) |
Feb 24, 2014 | 16.54 | 16.59 | 16.39 | 16.47 | 1,069,141 | +0.08(+0.47%) |
Feb 21, 2014 | 16.37 | 16.52 | 16.16 | 16.39 | 1,552,211 | +0.03(+0.16%) |
Feb 20, 2014 | 16.05 | 16.59 | 16.01 | 16.37 | 1,967,565 | +0.36(+2.24%) |
Feb 19, 2014 | 15.77 | 16.22 | 15.76 | 16.01 | 1,225,216 | +0.16(+1.02%) |
Feb 18, 2014 | 15.76 | 15.96 | 15.68 | 15.85 | 1,354,360 | +0.09(+0.60%) |
Feb 14, 2014 | 15.87 | 15.75 | 15.75 | 15.75 | 1,265,209 | -0.17(-1.07%) |
Feb 13, 2014 | 15.86 | 15.99 | 15.75 | 15.92 | 1,346,662 | -0.02(-0.11%) |
Feb 12, 2014 | 15.97 | 16.14 | 15.90 | 15.94 | 1,033,667 | -0.03(-0.21%) |
Feb 11, 2014 | 15.98 | 16.15 | 15.95 | 15.97 | 1,472,346 | -0.03(-0.16%) |
Feb 10, 2014 | 16.09 | 16.17 | 15.99 | 16.00 | 908,915 | -0.10(-0.64%) |
Feb 07, 2014 | 15.91 | 16.17 | 15.88 | 16.10 | 1,140,722 | +0.19(+1.18%) |
Feb 06, 2014 | 15.69 | 15.94 | 15.66 | 15.91 | 1,579,431 | +0.28(+1.80%) |
Feb 05, 2014 | 15.62 | 15.73 | 15.51 | 15.63 | 1,874,156 | -0.07(-0.43%) |
Feb 04, 2014 | 15.83 | 15.93 | 15.60 | 15.70 | 2,263,793 | -0.03(-0.22%) |
Feb 03, 2014 | 16.26 | 16.34 | 15.63 | 15.73 | 2,637,602 | -0.55(-3.40%) |
Jan 31, 2014 | 16.07 | 16.51 | 16.01 | 16.29 | 2,376,074 | -0.06(-0.37%) |
Jan 30, 2014 | 16.44 | 16.62 | 16.24 | 16.35 | 1,615,381 | +0.09(+0.58%) |
Jan 29, 2014 | 16.40 | 16.54 | 16.17 | 16.25 | 1,623,287 | -0.30(-1.80%) |
Jan 28, 2014 | 16.59 | 16.84 | 16.51 | 16.55 | 1,462,273 | -0.07(-0.41%) |
Jan 27, 2014 | 16.61 | 16.87 | 16.48 | 16.62 | 1,604,956 | +0.08(+0.46%) |
Jan 24, 2014 | 17.01 | 17.11 | 16.50 | 16.54 | 2,357,547 | -0.62(-3.62%) |
Jan 23, 2014 | 16.95 | 17.20 | 16.94 | 17.17 | 1,152,380 | +0.08(+0.45%) |
Jan 22, 2014 | 17.43 | 17.43 | 17.06 | 17.09 | 1,395,442 | -0.34(-1.96%) |
Jan 21, 2014 | 17.34 | 17.49 | 17.22 | 17.43 | 1,476,963 | +0.18(+1.04%) |
Jan 17, 2014 | 17.35 | 17.25 | 17.25 | 17.25 | 1,790,111 | -0.16(-0.93%) |
Jan 16, 2014 | 17.52 | 17.58 | 17.36 | 17.41 | 1,843,231 | -0.20(-1.11%) |
Jan 15, 2014 | 17.40 | 17.72 | 17.39 | 17.61 | 2,051,341 | +0.21(+1.22%) |
Jan 14, 2014 | 17.21 | 17.58 | 16.95 | 17.40 | 2,425,306 | +0.23(+1.34%) |
Jan 13, 2014 | 18.24 | 18.27 | 17.04 | 17.17 | 3,012,168 | -1.16(-6.35%) |
Jan 10, 2014 | 17.38 | 18.45 | 17.38 | 18.33 | 3,787,318 | +0.96(+5.53%) |
Jan 09, 2014 | 17.69 | 17.81 | 17.23 | 17.37 | 6,872,539 | -2.45(-12.35%) |
Jan 08, 2014 | 19.60 | 19.93 | 19.42 | 19.82 | 1,400,973 | +0.16(+0.82%) |
Jan 07, 2014 | 19.50 | 19.78 | 19.50 | 19.66 | 1,093,045 | +0.19(+0.96%) |
Jan 06, 2014 | 19.64 | 19.95 | 19.46 | 19.47 | 967,696 | -0.13(-0.65%) |
Jan 03, 2014 | 19.57 | 19.81 | 19.57 | 19.60 | 456,438 | +0.02(+0.09%) |
Jan 02, 2014 | 19.58 | 19.70 | 19.40 | 19.58 | 892,882 | -0.03(-0.17%) |
Dec 31, 2013 | 19.67 | 19.61 | 19.61 | 19.61 | 740,127 | -0.03(-0.13%) |
Dec 30, 2013 | 19.61 | 19.77 | 19.51 | 19.64 | 635,719 | +0.00(+0.00%) |
Dec 27, 2013 | 19.44 | 19.72 | 19.44 | 19.64 | 753,730 | +0.19(+0.96%) |
Dec 26, 2013 | 20.00 | 20.02 | 19.45 | 19.45 | 1,441,070 | -0.49(-2.47%) |
Dec 24, 2013 | 19.77 | 20.06 | 19.77 | 19.95 | 1,151,817 | +0.29(+1.47%) |
Dec 23, 2013 | 19.27 | 19.69 | 19.00 | 19.66 | 2,137,437 | +0.52(+2.71%) |
Dec 20, 2013 | 18.71 | 19.16 | 18.59 | 19.14 | 3,260,773 | +0.62(+3.35%) |
Dec 19, 2013 | 17.31 | 18.92 | 17.16 | 18.52 | 5,723,511 | +0.90(+5.11%) |
Dec 18, 2013 | 17.72 | 17.72 | 17.29 | 17.62 | 2,821,130 | -0.02(-0.10%) |
Dec 17, 2013 | 17.48 | 17.69 | 17.40 | 17.63 | 1,217,049 | +0.19(+1.07%) |
Dec 16, 2013 | 17.74 | 17.80 | 17.40 | 17.45 | 2,027,111 | -0.29(-1.63%) |
Dec 13, 2013 | 17.74 | 17.80 | 17.32 | 17.74 | 1,304,581 | +0.11(+0.63%) |
Dec 12, 2013 | 17.85 | 17.85 | 17.50 | 17.63 | 1,621,297 | -0.25(-1.43%) |
Dec 11, 2013 | 18.31 | 18.38 | 17.84 | 17.88 | 1,474,721 | -0.38(-2.09%) |
Dec 10, 2013 | 18.20 | 18.47 | 18.10 | 18.26 | 1,594,179 | +0.18(+0.99%) |
Dec 09, 2013 | 18.04 | 18.31 | 18.04 | 18.08 | 1,188,625 | +0.02(+0.09%) |
Dec 06, 2013 | 18.12 | 18.19 | 17.91 | 18.07 | 1,435,641 | +0.20(+1.09%) |
Dec 05, 2013 | 17.94 | 18.17 | 17.87 | 17.87 | 1,250,731 | -0.13(-0.71%) |
Dec 04, 2013 | 18.31 | 18.39 | 17.86 | 18.00 | 1,560,081 | -0.42(-2.31%) |
Dec 03, 2013 | 18.42 | 18.53 | 18.31 | 18.42 | 1,317,293 | -0.09(-0.50%) |