Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 15.55 | 15.62 | 15.41 | 15.50 | 17,452,992 | -0.02(-0.12%) |
Feb 27, 2014 | 15.48 | 15.52 | 15.37 | 15.52 | 9,719,265 | +0.04(+0.28%) |
Feb 26, 2014 | 15.48 | 15.53 | 15.36 | 15.48 | 10,076,208 | +0.04(+0.23%) |
Feb 25, 2014 | 15.48 | 15.53 | 15.32 | 15.44 | 11,145,835 | +0.00(+0.00%) |
Feb 24, 2014 | 15.33 | 15.51 | 15.32 | 15.44 | 13,131,444 | +0.12(+0.79%) |
Feb 21, 2014 | 15.28 | 15.44 | 15.25 | 15.32 | 11,485,190 | +0.07(+0.47%) |
Feb 20, 2014 | 15.21 | 15.29 | 15.09 | 15.25 | 10,059,233 | +0.02(+0.14%) |
Feb 19, 2014 | 15.46 | 15.48 | 15.19 | 15.23 | 15,265,355 | -0.25(-1.62%) |
Feb 18, 2014 | 15.49 | 15.58 | 15.42 | 15.48 | 9,651,356 | +0.02(+0.14%) |
Feb 14, 2014 | 15.33 | 15.46 | 15.46 | 15.46 | 7,731,607 | +0.06(+0.42%) |
Feb 13, 2014 | 15.21 | 15.39 | 15.14 | 15.39 | 9,752,223 | +0.13(+0.84%) |
Feb 12, 2014 | 15.33 | 15.48 | 15.21 | 15.26 | 12,664,965 | -0.01(-0.05%) |
Feb 11, 2014 | 15.17 | 15.32 | 14.96 | 15.27 | 12,662,899 | +0.07(+0.47%) |
Feb 10, 2014 | 15.36 | 15.36 | 15.11 | 15.20 | 12,029,466 | +0.12(+0.81%) |
Feb 07, 2014 | 15.09 | 15.18 | 14.94 | 15.08 | 9,554,043 | +0.01(+0.09%) |
Feb 06, 2014 | 14.99 | 15.08 | 14.89 | 15.06 | 10,632,008 | +0.31(+2.08%) |
Feb 05, 2014 | 14.72 | 14.86 | 14.62 | 14.75 | 10,737,005 | +0.04(+0.29%) |
Feb 04, 2014 | 14.68 | 14.91 | 14.55 | 14.71 | 14,802,001 | +0.06(+0.44%) |
Feb 03, 2014 | 14.96 | 15.10 | 14.59 | 14.65 | 25,509,724 | -0.37(-2.47%) |
Jan 31, 2014 | 14.99 | 15.20 | 14.87 | 15.02 | 10,767,140 | -0.16(-1.04%) |
Jan 30, 2014 | 15.07 | 15.23 | 15.04 | 15.18 | 8,130,843 | +0.21(+1.38%) |
Jan 29, 2014 | 15.11 | 15.24 | 14.93 | 14.97 | 17,199,632 | -0.25(-1.64%) |
Jan 28, 2014 | 15.12 | 15.31 | 15.11 | 15.22 | 13,106,682 | +0.12(+0.80%) |
Jan 27, 2014 | 15.65 | 15.66 | 15.07 | 15.10 | 13,233,722 | -0.14(-0.89%) |
Jan 24, 2014 | 15.26 | 15.39 | 15.21 | 15.23 | 13,352,811 | -0.14(-0.93%) |
Jan 23, 2014 | 15.47 | 15.66 | 15.26 | 15.38 | 15,707,656 | -0.29(-1.82%) |
Jan 22, 2014 | 15.69 | 15.69 | 15.56 | 15.66 | 10,832,149 | +0.07(+0.46%) |
Jan 21, 2014 | 15.40 | 15.64 | 15.46 | 15.59 | 9,610,089 | +0.19(+1.25%) |
Jan 17, 2014 | 15.33 | 15.40 | 15.40 | 15.40 | 9,413,012 | +0.13(+0.84%) |
Jan 16, 2014 | 15.36 | 15.40 | 15.23 | 15.27 | 7,830,512 | -0.14(-0.93%) |
Jan 15, 2014 | 15.26 | 15.46 | 15.26 | 15.41 | 7,301,338 | +0.15(+0.98%) |
Jan 14, 2014 | 15.23 | 15.38 | 15.15 | 15.26 | 10,415,748 | +0.08(+0.52%) |
Jan 13, 2014 | 15.36 | 15.45 | 15.15 | 15.18 | 11,449,209 | -0.20(-1.30%) |
Jan 10, 2014 | 15.18 | 15.39 | 15.18 | 15.38 | 12,197,373 | +0.15(+0.98%) |
Jan 09, 2014 | 15.11 | 15.33 | 15.11 | 15.23 | 12,418,116 | +0.14(+0.90%) |
Jan 08, 2014 | 15.02 | 15.17 | 15.01 | 15.10 | 10,608,640 | +0.07(+0.50%) |
Jan 07, 2014 | 15.07 | 15.15 | 14.95 | 15.02 | 9,155,743 | +0.05(+0.36%) |
Jan 06, 2014 | 15.01 | 15.24 | 14.96 | 14.97 | 10,087,979 | +0.02(+0.14%) |
Jan 03, 2014 | 14.94 | 15.05 | 14.90 | 14.95 | 6,209,152 | +0.04(+0.24%) |
Jan 02, 2014 | 14.96 | 15.05 | 14.88 | 14.91 | 9,752,702 | -0.11(-0.76%) |
Dec 31, 2013 | 15.01 | 15.03 | 15.03 | 15.03 | 6,970,398 | +0.08(+0.53%) |
Dec 30, 2013 | 15.00 | 15.05 | 14.92 | 14.95 | 5,196,407 | +0.00(+0.00%) |
Dec 27, 2013 | 14.94 | 15.08 | 14.93 | 14.95 | 5,575,097 | +0.00(+0.00%) |
Dec 26, 2013 | 14.93 | 15.02 | 14.89 | 14.95 | 5,467,953 | +0.04(+0.29%) |
Dec 24, 2013 | 14.90 | 14.99 | 14.83 | 14.91 | 2,193,325 | +0.02(+0.14%) |
Dec 23, 2013 | 14.87 | 15.01 | 14.84 | 14.88 | 7,909,077 | +0.10(+0.67%) |
Dec 20, 2013 | 14.71 | 14.82 | 14.61 | 14.78 | 12,595,564 | +0.10(+0.68%) |
Dec 19, 2013 | 14.48 | 14.73 | 14.46 | 14.68 | 8,893,228 | +0.16(+1.08%) |
Dec 18, 2013 | 14.29 | 14.57 | 14.22 | 14.53 | 11,331,189 | +0.21(+1.49%) |
Dec 17, 2013 | 14.34 | 14.42 | 14.24 | 14.32 | 8,494,448 | -0.14(-0.98%) |
Dec 16, 2013 | 14.59 | 14.61 | 14.43 | 14.46 | 10,821,688 | +0.18(+1.29%) |
Dec 13, 2013 | 14.35 | 14.45 | 14.20 | 14.27 | 8,424,609 | -0.11(-0.79%) |
Dec 12, 2013 | 14.35 | 14.48 | 14.27 | 14.39 | 9,281,828 | +0.06(+0.45%) |
Dec 11, 2013 | 14.50 | 14.52 | 14.31 | 14.32 | 10,810,255 | -0.11(-0.74%) |
Dec 10, 2013 | 14.31 | 14.53 | 14.17 | 14.43 | 7,910,046 | +0.05(+0.35%) |
Dec 09, 2013 | 14.46 | 14.56 | 14.34 | 14.38 | 9,074,392 | -0.07(-0.49%) |
Dec 06, 2013 | 14.23 | 14.45 | 14.17 | 14.45 | 0 | +0.37(+2.62%) |
Dec 05, 2013 | 14.12 | 14.24 | 14.06 | 14.08 | 10,316,655 | -0.04(-0.30%) |
Dec 04, 2013 | 14.20 | 14.37 | 14.04 | 14.12 | 13,847,881 | -0.08(-0.55%) |
Dec 03, 2013 | 14.33 | 14.36 | 14.10 | 14.20 | 10,469,781 | -0.15(-1.04%) |