Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.19 | 18.25 | 17.84 | 18.02 | 1,178,873 | -0.16(-0.86%) |
Feb 27, 2014 | 17.93 | 18.19 | 17.78 | 18.17 | 940,801 | +0.20(+1.13%) |
Feb 26, 2014 | 17.29 | 18.34 | 17.05 | 17.97 | 2,261,063 | +0.68(+3.91%) |
Feb 25, 2014 | 16.86 | 17.45 | 16.69 | 17.30 | 1,243,535 | +0.42(+2.50%) |
Feb 24, 2014 | 17.09 | 17.21 | 16.87 | 16.87 | 936,827 | -0.17(-1.02%) |
Feb 21, 2014 | 16.65 | 17.30 | 16.55 | 17.05 | 1,989,260 | +0.44(+2.64%) |
Feb 20, 2014 | 16.40 | 16.67 | 16.20 | 16.61 | 1,115,860 | +0.20(+1.20%) |
Feb 19, 2014 | 16.71 | 16.88 | 16.39 | 16.41 | 1,221,308 | -0.32(-1.93%) |
Feb 18, 2014 | 16.76 | 16.90 | 16.41 | 16.74 | 1,305,553 | +0.00(+0.00%) |
Feb 14, 2014 | 16.41 | 16.74 | 16.74 | 16.74 | 1,004,523 | +0.27(+1.61%) |
Feb 13, 2014 | 16.29 | 16.53 | 16.12 | 16.47 | 858,407 | +0.07(+0.42%) |
Feb 12, 2014 | 16.50 | 16.65 | 16.31 | 16.40 | 1,028,016 | -0.03(-0.18%) |
Feb 11, 2014 | 16.25 | 16.55 | 16.22 | 16.43 | 1,243,543 | +0.09(+0.57%) |
Feb 10, 2014 | 16.41 | 16.74 | 16.27 | 16.34 | 2,486,789 | -0.36(-2.15%) |
Feb 07, 2014 | 16.77 | 16.91 | 16.52 | 16.70 | 1,234,869 | +0.06(+0.34%) |
Feb 06, 2014 | 16.45 | 16.80 | 16.30 | 16.64 | 2,225,342 | -0.14(-0.82%) |
Feb 05, 2014 | 17.07 | 17.30 | 16.61 | 16.78 | 2,339,944 | -0.47(-2.72%) |
Feb 04, 2014 | 17.08 | 17.46 | 16.93 | 17.25 | 1,683,330 | +0.19(+1.14%) |
Feb 03, 2014 | 17.70 | 17.79 | 16.88 | 17.05 | 1,592,829 | -0.64(-3.63%) |
Jan 31, 2014 | 16.99 | 17.98 | 16.95 | 17.69 | 1,159,520 | +0.37(+2.15%) |
Jan 30, 2014 | 17.73 | 17.79 | 17.16 | 17.32 | 934,417 | -0.11(-0.62%) |
Jan 29, 2014 | 17.26 | 17.58 | 17.20 | 17.43 | 1,273,444 | -0.06(-0.33%) |
Jan 28, 2014 | 16.94 | 17.61 | 16.94 | 17.49 | 1,478,636 | +0.73(+4.34%) |
Jan 27, 2014 | 17.29 | 17.49 | 16.55 | 16.76 | 1,681,207 | -0.53(-3.05%) |
Jan 24, 2014 | 17.69 | 17.72 | 16.94 | 17.29 | 3,044,713 | -0.69(-3.82%) |
Jan 23, 2014 | 17.69 | 17.98 | 17.57 | 17.97 | 932,630 | +0.15(+0.84%) |
Jan 22, 2014 | 17.45 | 17.94 | 17.34 | 17.82 | 731,346 | +0.38(+2.17%) |
Jan 21, 2014 | 17.66 | 17.77 | 17.19 | 17.45 | 912,682 | -0.12(-0.68%) |
Jan 17, 2014 | 17.88 | 17.57 | 17.57 | 17.57 | 638,343 | -0.34(-1.92%) |
Jan 16, 2014 | 17.66 | 17.93 | 17.34 | 17.91 | 914,521 | +0.22(+1.26%) |
Jan 15, 2014 | 17.73 | 17.79 | 17.56 | 17.69 | 727,056 | -0.04(-0.23%) |
Jan 14, 2014 | 17.75 | 17.87 | 17.53 | 17.73 | 801,222 | +0.01(+0.03%) |
Jan 13, 2014 | 17.99 | 18.03 | 17.57 | 17.72 | 1,353,026 | -0.23(-1.31%) |
Jan 10, 2014 | 18.05 | 18.44 | 17.74 | 17.96 | 1,450,384 | +0.00(+0.00%) |
Jan 09, 2014 | 18.36 | 18.36 | 17.81 | 17.96 | 1,716,869 | -0.40(-2.15%) |
Jan 08, 2014 | 17.73 | 18.36 | 17.67 | 18.35 | 1,686,262 | +0.65(+3.66%) |
Jan 07, 2014 | 18.01 | 18.01 | 17.70 | 17.70 | 895,519 | -0.14(-0.77%) |
Jan 06, 2014 | 18.26 | 18.26 | 17.75 | 17.84 | 1,321,969 | -0.34(-1.89%) |
Jan 03, 2014 | 18.26 | 18.45 | 18.16 | 18.18 | 754,514 | -0.05(-0.28%) |
Jan 02, 2014 | 18.41 | 18.48 | 18.04 | 18.24 | 1,108,400 | -0.23(-1.24%) |
Dec 31, 2013 | 18.49 | 18.46 | 18.46 | 18.46 | 826,738 | +0.02(+0.12%) |
Dec 30, 2013 | 18.18 | 18.72 | 18.09 | 18.44 | 1,253,300 | +0.23(+1.26%) |
Dec 27, 2013 | 18.10 | 18.23 | 17.93 | 18.21 | 1,149,439 | +0.18(+0.98%) |
Dec 26, 2013 | 18.06 | 18.33 | 17.95 | 18.04 | 577,637 | +0.03(+0.16%) |
Dec 24, 2013 | 18.04 | 18.32 | 17.78 | 18.01 | 470,195 | -0.01(-0.03%) |
Dec 23, 2013 | 17.44 | 18.16 | 17.44 | 18.01 | 1,529,132 | +0.72(+4.14%) |
Dec 20, 2013 | 16.95 | 17.34 | 16.92 | 17.30 | 2,280,606 | +0.40(+2.37%) |
Dec 19, 2013 | 17.03 | 17.19 | 16.77 | 16.90 | 926,071 | -0.31(-1.83%) |
Dec 18, 2013 | 16.83 | 17.33 | 16.57 | 17.21 | 1,692,088 | +0.68(+4.12%) |
Dec 17, 2013 | 16.55 | 16.64 | 16.27 | 16.53 | 1,022,128 | -0.03(-0.21%) |
Dec 16, 2013 | 16.58 | 16.70 | 16.43 | 16.56 | 893,085 | +0.05(+0.31%) |
Dec 13, 2013 | 16.51 | 16.69 | 16.37 | 16.51 | 1,080,694 | +0.10(+0.59%) |
Dec 12, 2013 | 16.37 | 16.51 | 16.19 | 16.41 | 1,193,304 | +0.04(+0.24%) |
Dec 11, 2013 | 16.88 | 16.90 | 16.28 | 16.37 | 1,749,342 | -0.49(-2.92%) |
Dec 10, 2013 | 17.05 | 17.60 | 16.86 | 16.87 | 1,096,185 | -0.06(-0.34%) |
Dec 09, 2013 | 16.85 | 17.21 | 16.85 | 16.92 | 1,646,386 | +0.06(+0.37%) |
Dec 06, 2013 | 16.87 | 17.13 | 16.72 | 16.86 | 1,393,189 | +0.22(+1.34%) |
Dec 05, 2013 | 16.44 | 16.68 | 16.29 | 16.64 | 1,480,260 | +0.07(+0.42%) |
Dec 04, 2013 | 16.50 | 16.94 | 16.33 | 16.57 | 1,465,902 | -0.03(-0.17%) |
Dec 03, 2013 | 16.74 | 16.95 | 16.54 | 16.60 | 1,451,672 | -0.23(-1.36%) |