Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.48 | 17.72 | 17.46 | 17.66 | 11,253,878 | +0.16(+0.89%) |
Feb 27, 2014 | 17.48 | 17.55 | 17.39 | 17.50 | 10,718,741 | +0.02(+0.13%) |
Feb 26, 2014 | 17.62 | 17.67 | 17.45 | 17.48 | 11,753,921 | -0.09(-0.50%) |
Feb 25, 2014 | 17.64 | 17.77 | 17.52 | 17.56 | 11,534,880 | -0.03(-0.15%) |
Feb 24, 2014 | 17.74 | 17.78 | 17.59 | 17.59 | 13,701,167 | -0.15(-0.84%) |
Feb 21, 2014 | 17.73 | 17.91 | 17.71 | 17.74 | 8,476,123 | +0.02(+0.12%) |
Feb 20, 2014 | 17.74 | 17.83 | 17.64 | 17.72 | 11,508,350 | +0.00(+0.01%) |
Feb 19, 2014 | 17.90 | 17.96 | 17.69 | 17.72 | 8,928,942 | -0.17(-0.97%) |
Feb 18, 2014 | 17.89 | 18.02 | 17.86 | 17.89 | 9,528,412 | +0.02(+0.09%) |
Feb 14, 2014 | 17.88 | 17.88 | 17.88 | 0 | +0.08(+0.45%) | |
Feb 13, 2014 | 17.59 | 17.85 | 17.57 | 17.80 | 6,640,984 | +0.12(+0.71%) |
Feb 12, 2014 | 17.63 | 17.78 | 17.55 | 17.67 | 9,841,216 | +0.04(+0.24%) |
Feb 11, 2014 | 17.47 | 17.76 | 17.44 | 17.63 | 12,634,932 | +0.12(+0.70%) |
Feb 10, 2014 | 17.32 | 17.52 | 17.24 | 17.51 | 7,923,138 | +0.14(+0.81%) |
Feb 07, 2014 | 17.37 | 17.53 | 17.22 | 17.37 | 13,695,871 | +0.16(+0.92%) |
Feb 06, 2014 | 17.12 | 17.22 | 17.06 | 17.21 | 11,905,339 | +0.08(+0.47%) |
Feb 05, 2014 | 17.23 | 17.29 | 17.10 | 17.13 | 12,171,710 | -0.15(-0.87%) |
Feb 04, 2014 | 17.52 | 17.53 | 17.21 | 17.28 | 12,689,244 | -0.21(-1.18%) |
Feb 03, 2014 | 17.64 | 17.78 | 17.46 | 17.48 | 16,874,974 | -0.14(-0.77%) |
Jan 31, 2014 | 17.34 | 17.68 | 17.32 | 17.62 | 17,881,820 | +0.19(+1.07%) |
Jan 30, 2014 | 17.09 | 17.49 | 17.07 | 17.43 | 15,122,867 | +0.42(+2.47%) |
Jan 29, 2014 | 16.96 | 17.11 | 16.87 | 17.01 | 12,246,077 | -0.00(-0.01%) |
Jan 28, 2014 | 16.67 | 17.25 | 16.62 | 17.02 | 19,262,086 | +0.36(+2.18%) |
Jan 27, 2014 | 16.71 | 16.80 | 16.51 | 16.65 | 13,595,153 | -0.03(-0.20%) |
Jan 24, 2014 | 16.88 | 16.95 | 16.69 | 16.69 | 19,285,036 | -0.33(-1.96%) |
Jan 23, 2014 | 16.97 | 17.09 | 16.91 | 17.02 | 7,610,762 | -0.01(-0.07%) |
Jan 22, 2014 | 17.06 | 17.20 | 16.99 | 17.03 | 11,828,198 | -0.04(-0.21%) |
Jan 21, 2014 | 16.82 | 17.07 | 16.82 | 17.07 | 9,997,138 | +0.27(+1.59%) |
Jan 17, 2014 | 16.80 | 16.80 | 16.80 | 0 | +0.02(+0.13%) | |
Jan 16, 2014 | 16.68 | 16.78 | 16.64 | 16.78 | 5,329,404 | +0.14(+0.86%) |
Jan 15, 2014 | 16.62 | 16.69 | 16.59 | 16.64 | 8,559,234 | +0.02(+0.09%) |
Jan 14, 2014 | 16.58 | 16.68 | 16.52 | 16.62 | 6,543,108 | +0.01(+0.05%) |
Jan 13, 2014 | 16.65 | 16.78 | 16.55 | 16.61 | 7,647,356 | -0.11(-0.65%) |
Jan 10, 2014 | 16.58 | 16.83 | 16.56 | 16.72 | 11,864,776 | +0.24(+1.43%) |
Jan 09, 2014 | 16.40 | 16.52 | 16.28 | 16.49 | 10,783,990 | +0.14(+0.86%) |
Jan 08, 2014 | 16.30 | 16.44 | 16.19 | 16.35 | 16,102,349 | +0.05(+0.32%) |
Jan 07, 2014 | 16.22 | 16.35 | 16.20 | 16.30 | 9,611,037 | +0.12(+0.73%) |
Jan 06, 2014 | 16.18 | 16.22 | 16.10 | 16.18 | 8,821,655 | +0.01(+0.05%) |
Jan 03, 2014 | 16.15 | 16.24 | 16.09 | 16.17 | 8,616,759 | +0.02(+0.13%) |
Jan 02, 2014 | 16.37 | 16.38 | 16.14 | 16.15 | 12,653,167 | -0.26(-1.60%) |
Dec 31, 2013 | 16.41 | 16.41 | 16.41 | 0 | +0.11(+0.67%) | |
Dec 30, 2013 | 16.21 | 16.32 | 16.21 | 16.30 | 5,693,279 | +0.07(+0.41%) |
Dec 27, 2013 | 16.23 | 16.30 | 16.18 | 16.23 | 5,081,987 | +0.02(+0.13%) |
Dec 26, 2013 | 16.23 | 16.25 | 16.14 | 16.21 | 6,159,903 | -0.03(-0.17%) |
Dec 24, 2013 | 16.19 | 16.28 | 16.11 | 16.24 | 5,432,997 | +0.01(+0.04%) |
Dec 23, 2013 | 16.35 | 16.36 | 16.22 | 16.23 | 9,394,814 | -0.02(-0.14%) |
Dec 20, 2013 | 16.06 | 16.37 | 16.05 | 16.26 | 20,619,828 | +0.21(+1.30%) |
Dec 19, 2013 | 15.96 | 16.10 | 15.80 | 16.05 | 11,180,473 | +0.01(+0.06%) |
Dec 18, 2013 | 15.88 | 16.09 | 15.63 | 16.04 | 17,209,670 | +0.20(+1.27%) |
Dec 17, 2013 | 15.81 | 15.94 | 15.79 | 15.84 | 10,628,000 | -0.04(-0.28%) |
Dec 16, 2013 | 15.95 | 16.07 | 15.84 | 15.88 | 11,155,749 | +0.03(+0.18%) |
Dec 13, 2013 | 15.88 | 15.94 | 15.77 | 15.85 | 10,865,911 | -0.01(-0.06%) |
Dec 12, 2013 | 15.82 | 16.00 | 15.81 | 15.86 | 15,517,112 | +0.07(+0.44%) |
Dec 11, 2013 | 15.81 | 15.94 | 15.70 | 15.79 | 13,705,988 | -0.08(-0.53%) |
Dec 10, 2013 | 16.13 | 16.15 | 15.87 | 15.88 | 16,683,815 | -0.24(-1.51%) |
Dec 09, 2013 | 16.14 | 16.18 | 16.06 | 16.12 | 10,716,985 | -0.10(-0.61%) |
Dec 06, 2013 | 16.14 | 16.23 | 16.09 | 16.22 | 13,793,058 | +0.20(+1.24%) |
Dec 05, 2013 | 16.11 | 16.23 | 16.01 | 16.02 | 13,817,193 | -0.12(-0.74%) |
Dec 04, 2013 | 16.04 | 16.25 | 16.01 | 16.14 | 11,243,910 | +0.03(+0.19%) |
Dec 03, 2013 | 16.04 | 16.20 | 16.07 | 16.11 | 12,323,552 | +0.02(+0.14%) |