Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 19.47 | 19.92 | 19.46 | 19.85 | 10,877,411 | +0.35(+1.77%) |
Feb 27, 2014 | 19.62 | 19.69 | 19.39 | 19.50 | 9,227,784 | -0.11(-0.55%) |
Feb 26, 2014 | 19.00 | 19.71 | 18.96 | 19.61 | 15,333,575 | +0.69(+3.62%) |
Feb 25, 2014 | 19.08 | 19.18 | 18.71 | 18.93 | 12,875,052 | -0.15(-0.78%) |
Feb 24, 2014 | 18.85 | 19.40 | 18.83 | 19.08 | 14,798,170 | +0.26(+1.37%) |
Feb 21, 2014 | 18.59 | 18.85 | 18.41 | 18.82 | 18,584,354 | +0.32(+1.75%) |
Feb 20, 2014 | 17.58 | 18.69 | 17.50 | 18.50 | 33,814,464 | +1.70(+10.14%) |
Feb 19, 2014 | 16.72 | 16.86 | 16.65 | 16.79 | 12,922,804 | +0.04(+0.25%) |
Feb 18, 2014 | 16.67 | 16.78 | 16.48 | 16.75 | 8,826,953 | +0.08(+0.46%) |
Feb 14, 2014 | 16.63 | 16.71 | 16.53 | 16.67 | 6,312,718 | +0.05(+0.28%) |
Feb 13, 2014 | 16.38 | 16.67 | 16.31 | 16.63 | 6,822,800 | +0.17(+1.01%) |
Feb 12, 2014 | 16.39 | 16.50 | 16.26 | 16.46 | 5,162,320 | +0.13(+0.81%) |
Feb 11, 2014 | 16.27 | 16.41 | 16.13 | 16.33 | 7,057,945 | +0.14(+0.87%) |
Feb 10, 2014 | 16.39 | 16.54 | 16.14 | 16.19 | 9,936,110 | +0.08(+0.50%) |
Feb 07, 2014 | 15.93 | 16.19 | 15.87 | 16.11 | 4,579,163 | +0.28(+1.78%) |
Feb 06, 2014 | 15.57 | 15.92 | 15.52 | 15.83 | 4,136,368 | +0.29(+1.85%) |
Feb 05, 2014 | 15.67 | 15.72 | 15.16 | 15.54 | 5,710,025 | -0.12(-0.78%) |
Feb 04, 2014 | 15.44 | 15.73 | 15.40 | 15.66 | 13,236,812 | +0.33(+2.13%) |
Feb 03, 2014 | 16.11 | 16.14 | 15.22 | 15.33 | 14,796,723 | -0.76(-4.74%) |
Jan 31, 2014 | 16.13 | 16.43 | 16.08 | 16.10 | 7,459,499 | -0.26(-1.59%) |
Jan 30, 2014 | 16.11 | 16.43 | 15.97 | 16.36 | 7,830,665 | +0.52(+3.26%) |
Jan 29, 2014 | 15.76 | 15.94 | 15.64 | 15.84 | 6,155,714 | -0.16(-1.00%) |
Jan 28, 2014 | 15.97 | 16.19 | 15.90 | 16.00 | 5,875,712 | +0.13(+0.82%) |
Jan 27, 2014 | 15.99 | 16.07 | 15.45 | 15.87 | 8,274,183 | -0.07(-0.45%) |
Jan 24, 2014 | 16.47 | 16.49 | 15.81 | 15.94 | 15,526,032 | -0.70(-4.22%) |
Jan 23, 2014 | 16.11 | 16.75 | 16.11 | 16.64 | 14,990,626 | +0.42(+2.59%) |
Jan 22, 2014 | 16.17 | 16.30 | 16.03 | 16.22 | 5,639,844 | +0.11(+0.65%) |
Jan 21, 2014 | 16.42 | 16.42 | 15.90 | 16.12 | 8,475,322 | -0.13(-0.80%) |
Jan 17, 2014 | 16.00 | 16.26 | 15.97 | 16.25 | 8,786,436 | +0.25(+1.56%) |
Jan 16, 2014 | 15.86 | 16.15 | 15.67 | 16.00 | 12,531,379 | +0.33(+2.13%) |
Jan 15, 2014 | 15.75 | 15.89 | 15.54 | 15.67 | 8,458,681 | -0.02(-0.12%) |
Jan 14, 2014 | 15.45 | 15.71 | 15.32 | 15.68 | 10,202,366 | +0.37(+2.44%) |
Jan 13, 2014 | 15.43 | 15.50 | 15.23 | 15.31 | 8,188,807 | -0.16(-1.04%) |
Jan 10, 2014 | 15.18 | 15.49 | 15.16 | 15.47 | 8,885,429 | +0.33(+2.20%) |
Jan 09, 2014 | 15.16 | 15.19 | 14.72 | 15.14 | 10,725,920 | +0.09(+0.60%) |
Jan 08, 2014 | 15.04 | 15.09 | 14.83 | 15.05 | 10,041,086 | -0.00(-0.02%) |
Jan 07, 2014 | 15.12 | 15.16 | 14.92 | 15.05 | 8,646,753 | +0.12(+0.81%) |
Jan 06, 2014 | 15.21 | 15.24 | 14.89 | 14.93 | 9,029,070 | -0.22(-1.46%) |
Jan 03, 2014 | 15.03 | 15.43 | 14.98 | 15.15 | 8,268,788 | +0.22(+1.48%) |
Jan 02, 2014 | 15.02 | 15.07 | 14.80 | 14.93 | 10,152,081 | -0.10(-0.68%) |
Dec 31, 2013 | 15.23 | 15.26 | 14.96 | 15.03 | 12,036,825 | -0.21(-1.37%) |
Dec 30, 2013 | 15.35 | 15.45 | 15.17 | 15.24 | 4,320,112 | -0.11(-0.72%) |
Dec 27, 2013 | 15.31 | 15.45 | 15.15 | 15.35 | 5,358,970 | +0.06(+0.36%) |
Dec 26, 2013 | 15.37 | 15.55 | 15.28 | 15.30 | 5,168,899 | -0.03(-0.20%) |
Dec 24, 2013 | 15.31 | 15.47 | 15.25 | 15.33 | 2,736,433 | +0.03(+0.18%) |
Dec 23, 2013 | 15.44 | 15.44 | 15.22 | 15.30 | 6,074,998 | -0.00(-0.02%) |
Dec 20, 2013 | 15.11 | 15.31 | 15.11 | 15.30 | 13,000,236 | +0.22(+1.46%) |
Dec 19, 2013 | 14.96 | 15.12 | 14.89 | 15.08 | 7,442,490 | +0.12(+0.77%) |
Dec 18, 2013 | 14.77 | 15.03 | 14.56 | 14.96 | 7,649,246 | +0.23(+1.55%) |
Dec 17, 2013 | 14.55 | 14.80 | 14.40 | 14.74 | 9,339,567 | +0.25(+1.69%) |
Dec 16, 2013 | 14.36 | 14.63 | 14.29 | 14.49 | 11,795,247 | +0.26(+1.86%) |
Dec 13, 2013 | 13.94 | 14.28 | 13.92 | 14.23 | 10,096,947 | +0.29(+2.10%) |
Dec 12, 2013 | 13.92 | 14.00 | 13.81 | 13.93 | 10,767,997 | -0.01(-0.08%) |
Dec 11, 2013 | 14.25 | 14.27 | 13.91 | 13.94 | 9,993,206 | -0.28(-1.98%) |
Dec 10, 2013 | 14.36 | 14.79 | 14.20 | 14.23 | 20,384,688 | +0.43(+3.10%) |
Dec 09, 2013 | 13.80 | 13.93 | 13.69 | 13.80 | 7,433,059 | +0.05(+0.38%) |
Dec 06, 2013 | 13.87 | 13.98 | 13.73 | 13.75 | 8,668,517 | +0.09(+0.67%) |
Dec 05, 2013 | 13.73 | 13.74 | 13.48 | 13.65 | 13,156,935 | -0.10(-0.70%) |
Dec 04, 2013 | 14.03 | 14.16 | 13.75 | 13.75 | 12,079,628 | -0.26(-1.89%) |
Dec 03, 2013 | 14.29 | 14.30 | 13.89 | 14.02 | 7,836,414 | -0.28(-1.99%) |