Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 20.37 | 20.50 | 19.95 | 20.10 | 1,018,790 | -0.28(-1.36%) |
Feb 27, 2014 | 20.18 | 20.46 | 20.12 | 20.38 | 823,900 | +0.12(+0.58%) |
Feb 26, 2014 | 20.51 | 20.73 | 20.21 | 20.26 | 1,878,750 | -0.18(-0.89%) |
Feb 25, 2014 | 20.59 | 20.71 | 20.36 | 20.45 | 1,403,870 | -0.04(-0.19%) |
Feb 24, 2014 | 19.98 | 20.55 | 19.80 | 20.48 | 2,846,530 | +0.69(+3.47%) |
Feb 21, 2014 | 18.45 | 19.90 | 18.32 | 19.80 | 4,551,740 | +1.50(+8.18%) |
Feb 20, 2014 | 18.25 | 18.38 | 17.28 | 18.30 | 6,370,990 | +0.14(+0.76%) |
Feb 19, 2014 | 18.18 | 18.47 | 17.98 | 18.16 | 1,582,560 | -0.13(-0.71%) |
Feb 18, 2014 | 18.26 | 18.58 | 18.12 | 18.29 | 2,710,170 | +0.13(+0.73%) |
Feb 14, 2014 | 18.23 | 18.16 | 18.16 | 18.16 | 834,000 | -0.07(-0.36%) |
Feb 13, 2014 | 17.27 | 18.32 | 17.27 | 18.23 | 1,822,640 | +0.87(+5.00%) |
Feb 12, 2014 | 17.35 | 17.53 | 17.27 | 17.36 | 1,105,630 | -0.01(-0.06%) |
Feb 11, 2014 | 17.38 | 17.42 | 17.19 | 17.37 | 943,380 | +0.01(+0.05%) |
Feb 10, 2014 | 17.49 | 17.49 | 17.14 | 17.36 | 1,001,680 | -0.17(-0.98%) |
Feb 07, 2014 | 17.21 | 17.60 | 17.15 | 17.53 | 1,115,170 | +0.30(+1.77%) |
Feb 06, 2014 | 17.03 | 17.23 | 17.02 | 17.23 | 1,612,040 | +0.30(+1.77%) |
Feb 05, 2014 | 16.84 | 17.01 | 16.55 | 16.93 | 1,107,930 | +0.02(+0.14%) |
Feb 04, 2014 | 16.96 | 17.14 | 16.86 | 16.90 | 1,266,660 | -0.02(-0.09%) |
Feb 03, 2014 | 17.20 | 17.21 | 16.82 | 16.92 | 2,101,850 | -0.29(-1.67%) |
Jan 31, 2014 | 16.57 | 17.25 | 16.57 | 17.20 | 1,388,170 | +0.30(+1.75%) |
Jan 30, 2014 | 16.88 | 16.96 | 16.66 | 16.91 | 1,749,810 | +0.23(+1.38%) |
Jan 29, 2014 | 16.79 | 17.00 | 16.57 | 16.68 | 1,164,950 | -0.36(-2.14%) |
Jan 28, 2014 | 16.79 | 17.09 | 16.38 | 17.04 | 1,673,680 | +0.26(+1.53%) |
Jan 27, 2014 | 17.65 | 17.65 | 16.78 | 16.79 | 1,624,550 | -0.83(-4.73%) |
Jan 24, 2014 | 17.75 | 17.87 | 17.48 | 17.62 | 1,144,980 | -0.30(-1.67%) |
Jan 23, 2014 | 17.90 | 17.98 | 17.71 | 17.92 | 1,504,520 | -0.03(-0.18%) |
Jan 22, 2014 | 17.63 | 17.99 | 17.57 | 17.95 | 1,233,420 | +0.31(+1.75%) |
Jan 21, 2014 | 18.05 | 18.05 | 17.45 | 17.64 | 1,007,320 | -0.24(-1.35%) |
Jan 17, 2014 | 17.90 | 17.88 | 17.88 | 17.88 | 1,422,000 | -0.02(-0.11%) |
Jan 16, 2014 | 17.71 | 18.00 | 17.70 | 17.90 | 1,261,150 | +0.11(+0.60%) |
Jan 15, 2014 | 17.88 | 17.95 | 17.75 | 17.80 | 1,076,640 | -0.09(-0.48%) |
Jan 14, 2014 | 17.56 | 17.95 | 17.52 | 17.88 | 1,035,400 | +0.43(+2.45%) |
Jan 13, 2014 | 17.67 | 17.99 | 17.38 | 17.45 | 1,355,410 | -0.31(-1.75%) |
Jan 10, 2014 | 18.03 | 18.19 | 17.58 | 17.76 | 2,098,810 | -0.26(-1.42%) |
Jan 09, 2014 | 18.11 | 18.25 | 17.96 | 18.02 | 2,102,050 | +0.01(+0.07%) |
Jan 08, 2014 | 18.18 | 18.23 | 17.79 | 18.01 | 1,180,980 | -0.24(-1.30%) |
Jan 07, 2014 | 18.28 | 18.52 | 18.18 | 18.25 | 783,240 | +0.03(+0.16%) |
Jan 06, 2014 | 18.52 | 18.52 | 18.11 | 18.21 | 751,180 | -0.19(-1.05%) |
Jan 03, 2014 | 18.23 | 18.45 | 18.16 | 18.41 | 745,170 | +0.22(+1.21%) |
Jan 02, 2014 | 18.39 | 18.40 | 17.99 | 18.19 | 1,065,990 | -0.27(-1.46%) |
Dec 31, 2013 | 18.30 | 18.46 | 18.46 | 18.46 | 881,000 | +0.23(+1.28%) |
Dec 30, 2013 | 18.40 | 18.48 | 18.17 | 18.23 | 588,350 | -0.17(-0.93%) |
Dec 27, 2013 | 18.50 | 18.60 | 18.34 | 18.40 | 781,950 | -0.04(-0.23%) |
Dec 26, 2013 | 18.49 | 18.56 | 18.34 | 18.44 | 580,760 | +0.05(+0.28%) |
Dec 24, 2013 | 18.34 | 18.50 | 18.21 | 18.39 | 501,110 | +0.08(+0.43%) |
Dec 23, 2013 | 18.37 | 18.59 | 18.28 | 18.31 | 1,018,490 | -0.01(-0.05%) |
Dec 20, 2013 | 17.89 | 18.40 | 17.57 | 18.32 | 2,958,730 | +0.51(+2.85%) |
Dec 19, 2013 | 18.16 | 18.23 | 17.75 | 17.81 | 1,137,100 | -0.32(-1.77%) |
Dec 18, 2013 | 17.84 | 18.16 | 17.74 | 18.13 | 2,338,050 | +0.33(+1.84%) |
Dec 17, 2013 | 17.95 | 17.95 | 17.64 | 17.80 | 1,750,960 | -0.15(-0.86%) |
Dec 16, 2013 | 17.82 | 17.96 | 17.64 | 17.95 | 1,137,130 | +0.25(+1.39%) |
Dec 13, 2013 | 17.69 | 17.87 | 17.48 | 17.71 | 1,212,130 | +0.10(+0.56%) |
Dec 12, 2013 | 17.79 | 17.93 | 17.60 | 17.61 | 1,149,100 | -0.21(-1.18%) |
Dec 11, 2013 | 18.46 | 18.48 | 17.75 | 17.82 | 1,601,330 | -0.58(-3.13%) |
Dec 10, 2013 | 18.52 | 18.73 | 18.34 | 18.40 | 1,071,960 | -0.15(-0.82%) |
Dec 09, 2013 | 18.59 | 18.60 | 18.34 | 18.55 | 804,730 | -0.02(-0.13%) |
Dec 06, 2013 | 17.99 | 18.60 | 17.98 | 18.57 | 0 | +0.66(+3.67%) |
Dec 05, 2013 | 17.68 | 18.11 | 17.68 | 17.91 | 0 | +0.21(+1.19%) |
Dec 04, 2013 | 18.17 | 18.34 | 17.66 | 17.70 | 0 | -0.58(-3.19%) |
Dec 03, 2013 | 18.45 | 18.61 | 18.25 | 18.29 | 1,579,510 | -0.24(-1.30%) |