Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 19.72 | 19.87 | 19.08 | 19.25 | 2,013,697 | -0.44(-2.23%) |
Feb 27, 2014 | 19.25 | 19.72 | 18.93 | 19.69 | 2,153,051 | +0.43(+2.23%) |
Feb 26, 2014 | 18.82 | 19.82 | 18.82 | 19.26 | 3,590,669 | +0.45(+2.39%) |
Feb 25, 2014 | 18.50 | 18.83 | 18.39 | 18.81 | 1,720,609 | +0.41(+2.23%) |
Feb 24, 2014 | 18.32 | 18.51 | 18.11 | 18.40 | 1,410,659 | +0.29(+1.60%) |
Feb 21, 2014 | 18.64 | 18.78 | 18.05 | 18.11 | 1,879,944 | -0.45(-2.42%) |
Feb 20, 2014 | 18.35 | 18.59 | 18.18 | 18.56 | 1,379,228 | +0.24(+1.31%) |
Feb 19, 2014 | 18.28 | 18.50 | 18.13 | 18.32 | 1,516,539 | +0.06(+0.33%) |
Feb 18, 2014 | 18.24 | 18.44 | 18.17 | 18.26 | 1,499,215 | +0.08(+0.44%) |
Feb 14, 2014 | 18.35 | 18.18 | 18.18 | 18.18 | 1,796,700 | -0.15(-0.82%) |
Feb 13, 2014 | 18.42 | 18.52 | 18.12 | 18.33 | 1,222,043 | -0.16(-0.87%) |
Feb 12, 2014 | 18.48 | 18.73 | 18.42 | 18.49 | 1,248,399 | +0.09(+0.49%) |
Feb 11, 2014 | 18.00 | 18.43 | 17.92 | 18.40 | 1,807,493 | +0.41(+2.28%) |
Feb 10, 2014 | 17.97 | 18.28 | 17.93 | 17.99 | 1,587,222 | -0.03(-0.17%) |
Feb 07, 2014 | 17.96 | 18.10 | 17.60 | 18.02 | 1,567,635 | +0.30(+1.69%) |
Feb 06, 2014 | 17.58 | 17.97 | 17.47 | 17.72 | 1,668,182 | +0.21(+1.20%) |
Feb 05, 2014 | 17.49 | 17.71 | 17.35 | 17.51 | 2,121,018 | -0.09(-0.51%) |
Feb 04, 2014 | 17.13 | 17.74 | 17.06 | 17.60 | 2,298,855 | +0.59(+3.47%) |
Feb 03, 2014 | 17.56 | 17.64 | 16.94 | 17.01 | 2,971,720 | -0.50(-2.86%) |
Jan 31, 2014 | 17.29 | 17.77 | 17.15 | 17.51 | 2,325,645 | -0.04(-0.23%) |
Jan 30, 2014 | 17.33 | 17.68 | 16.81 | 17.55 | 4,761,759 | +0.27(+1.56%) |
Jan 29, 2014 | 17.31 | 17.81 | 16.82 | 17.28 | 8,764,431 | -1.46(-7.79%) |
Jan 28, 2014 | 18.27 | 18.85 | 18.08 | 18.74 | 5,119,609 | -0.88(-4.49%) |
Jan 27, 2014 | 19.80 | 19.96 | 19.28 | 19.62 | 2,345,156 | -0.05(-0.25%) |
Jan 24, 2014 | 19.98 | 20.14 | 19.55 | 19.67 | 2,329,660 | -0.47(-2.33%) |
Jan 23, 2014 | 20.50 | 20.70 | 19.94 | 20.14 | 2,192,796 | -0.45(-2.19%) |
Jan 22, 2014 | 20.15 | 20.68 | 20.15 | 20.59 | 1,939,422 | +0.52(+2.59%) |
Jan 21, 2014 | 19.88 | 20.19 | 19.83 | 20.07 | 1,565,901 | +0.24(+1.21%) |
Jan 17, 2014 | 20.08 | 19.83 | 19.83 | 19.83 | 2,036,300 | -0.15(-0.75%) |
Jan 16, 2014 | 19.90 | 20.42 | 19.83 | 19.98 | 2,198,004 | +0.09(+0.45%) |
Jan 15, 2014 | 20.10 | 19.90 | 19.21 | 19.89 | 3,368,426 | -0.21(-1.04%) |
Jan 14, 2014 | 19.51 | 20.25 | 19.50 | 20.10 | 1,865,166 | +0.67(+3.45%) |
Jan 13, 2014 | 19.08 | 19.94 | 19.03 | 19.43 | 1,939,550 | +0.35(+1.83%) |
Jan 10, 2014 | 19.10 | 19.39 | 19.04 | 19.08 | 1,649,504 | +0.04(+0.21%) |
Jan 09, 2014 | 19.71 | 19.82 | 18.98 | 19.04 | 2,336,291 | -0.56(-2.86%) |
Jan 08, 2014 | 19.62 | 19.95 | 19.57 | 19.60 | 1,568,661 | +0.02(+0.10%) |
Jan 07, 2014 | 19.56 | 19.69 | 19.33 | 19.58 | 1,287,963 | +0.08(+0.41%) |
Jan 06, 2014 | 19.62 | 19.75 | 19.18 | 19.50 | 1,695,998 | -0.12(-0.61%) |
Jan 03, 2014 | 20.20 | 20.22 | 19.58 | 19.62 | 2,204,723 | -0.52(-2.58%) |
Jan 02, 2014 | 20.42 | 20.43 | 19.85 | 20.14 | 1,495,565 | -0.29(-1.40%) |
Dec 31, 2013 | 20.47 | 20.43 | 20.43 | 20.43 | 1,320,300 | -0.11(-0.51%) |
Dec 30, 2013 | 20.61 | 20.87 | 20.45 | 20.53 | 1,383,148 | -0.15(-0.73%) |
Dec 27, 2013 | 20.34 | 20.90 | 20.30 | 20.68 | 1,695,914 | +0.29(+1.42%) |
Dec 26, 2013 | 20.83 | 20.92 | 20.32 | 20.39 | 1,697,981 | -0.47(-2.25%) |
Dec 24, 2013 | 20.91 | 21.12 | 20.75 | 20.86 | 958,679 | +0.04(+0.19%) |
Dec 23, 2013 | 20.54 | 20.96 | 20.27 | 20.82 | 2,806,718 | +0.96(+4.83%) |
Dec 20, 2013 | 19.42 | 19.90 | 19.37 | 19.86 | 2,263,787 | +0.46(+2.37%) |
Dec 19, 2013 | 19.72 | 19.87 | 19.33 | 19.40 | 1,717,750 | -0.47(-2.37%) |
Dec 18, 2013 | 19.98 | 19.98 | 19.40 | 19.87 | 1,794,735 | +0.01(+0.05%) |
Dec 17, 2013 | 19.24 | 20.03 | 19.14 | 19.86 | 2,885,760 | +0.63(+3.28%) |
Dec 16, 2013 | 18.94 | 19.40 | 18.55 | 19.23 | 2,778,775 | -0.36(-1.84%) |
Dec 13, 2013 | 19.56 | 19.71 | 19.39 | 19.59 | 1,247,519 | +0.11(+0.56%) |
Dec 12, 2013 | 19.71 | 19.91 | 19.45 | 19.48 | 1,353,884 | -0.23(-1.17%) |
Dec 11, 2013 | 19.93 | 20.18 | 19.63 | 19.71 | 1,306,216 | -0.28(-1.40%) |
Dec 10, 2013 | 20.30 | 20.45 | 19.85 | 19.99 | 1,810,758 | -0.42(-2.06%) |
Dec 09, 2013 | 20.38 | 20.55 | 20.21 | 20.41 | 1,150,525 | +0.09(+0.44%) |
Dec 06, 2013 | 20.66 | 20.71 | 20.21 | 20.32 | 0 | -0.17(-0.83%) |
Dec 05, 2013 | 20.63 | 20.81 | 20.36 | 20.49 | 1,623,667 | +0.18(+0.89%) |
Dec 04, 2013 | 20.20 | 20.84 | 19.92 | 20.31 | 2,401,876 | +0.00(+0.00%) |
Dec 03, 2013 | 19.79 | 20.33 | 19.79 | 20.31 | 1,865,067 | +0.45(+2.27%) |