Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.55 | 18.68 | 18.50 | 18.66 | 6,427,843 | +0.19(+1.03%) |
Feb 27, 2014 | 18.58 | 18.61 | 18.42 | 18.47 | 6,698,817 | -0.10(-0.56%) |
Feb 26, 2014 | 18.48 | 18.60 | 18.45 | 18.57 | 7,181,167 | +0.13(+0.72%) |
Feb 25, 2014 | 18.40 | 18.59 | 18.36 | 18.44 | 6,375,299 | +0.06(+0.31%) |
Feb 24, 2014 | 18.46 | 18.57 | 18.38 | 18.38 | 6,522,644 | +0.01(+0.03%) |
Feb 21, 2014 | 18.42 | 18.52 | 18.36 | 18.38 | 5,357,401 | +0.01(+0.03%) |
Feb 20, 2014 | 18.28 | 18.45 | 18.27 | 18.37 | 6,227,280 | +0.10(+0.57%) |
Feb 19, 2014 | 18.33 | 18.43 | 18.22 | 18.27 | 4,817,045 | -0.10(-0.53%) |
Feb 18, 2014 | 18.30 | 18.43 | 18.26 | 18.37 | 5,287,659 | +0.15(+0.82%) |
Feb 14, 2014 | 18.08 | 18.22 | 18.22 | 18.22 | 4,770,155 | +0.09(+0.48%) |
Feb 13, 2014 | 17.90 | 18.16 | 17.90 | 18.13 | 5,248,207 | +0.16(+0.90%) |
Feb 12, 2014 | 17.90 | 18.00 | 17.83 | 17.97 | 4,440,016 | +0.01(+0.03%) |
Feb 11, 2014 | 17.74 | 18.01 | 17.74 | 17.96 | 7,114,185 | +0.20(+1.11%) |
Feb 10, 2014 | 17.52 | 17.77 | 17.43 | 17.76 | 6,955,206 | +0.23(+1.32%) |
Feb 07, 2014 | 17.53 | 17.58 | 17.43 | 17.53 | 8,819,100 | +0.03(+0.17%) |
Feb 06, 2014 | 17.51 | 17.63 | 17.42 | 17.50 | 10,624,215 | +0.10(+0.60%) |
Feb 05, 2014 | 17.47 | 17.50 | 17.36 | 17.40 | 5,548,394 | -0.11(-0.63%) |
Feb 04, 2014 | 17.67 | 17.68 | 17.39 | 17.51 | 8,158,532 | -0.11(-0.62%) |
Feb 03, 2014 | 17.86 | 17.87 | 17.57 | 17.62 | 10,004,224 | -0.05(-0.26%) |
Jan 31, 2014 | 17.42 | 17.70 | 17.38 | 17.67 | 10,041,341 | +0.10(+0.59%) |
Jan 30, 2014 | 17.41 | 17.60 | 17.34 | 17.56 | 6,501,421 | +0.18(+1.06%) |
Jan 29, 2014 | 17.37 | 17.49 | 17.26 | 17.38 | 8,821,850 | +0.01(+0.03%) |
Jan 28, 2014 | 17.22 | 17.39 | 17.18 | 17.37 | 7,663,657 | +0.18(+1.04%) |
Jan 27, 2014 | 17.27 | 17.30 | 17.17 | 17.19 | 5,634,621 | -0.07(-0.40%) |
Jan 24, 2014 | 17.37 | 17.55 | 17.25 | 17.26 | 6,229,664 | -0.17(-0.96%) |
Jan 23, 2014 | 17.41 | 17.46 | 17.27 | 17.43 | 5,909,562 | +0.01(+0.03%) |
Jan 22, 2014 | 17.29 | 17.45 | 17.24 | 17.42 | 7,423,149 | +0.16(+0.94%) |
Jan 21, 2014 | 17.27 | 17.28 | 17.07 | 17.26 | 6,489,305 | +0.16(+0.95%) |
Jan 17, 2014 | 17.30 | 17.10 | 17.10 | 17.10 | 7,998,882 | -0.16(-0.90%) |
Jan 16, 2014 | 17.19 | 17.29 | 17.15 | 17.26 | 6,719,287 | +0.10(+0.57%) |
Jan 15, 2014 | 17.36 | 17.38 | 17.15 | 17.16 | 10,829,675 | -0.20(-1.17%) |
Jan 14, 2014 | 17.42 | 17.48 | 17.34 | 17.36 | 5,851,215 | -0.06(-0.33%) |
Jan 13, 2014 | 17.42 | 17.52 | 17.33 | 17.42 | 6,910,007 | -0.09(-0.50%) |
Jan 10, 2014 | 17.28 | 17.53 | 17.27 | 17.50 | 8,615,098 | +0.34(+1.99%) |
Jan 09, 2014 | 17.16 | 17.20 | 17.09 | 17.16 | 9,026,785 | +0.03(+0.17%) |
Jan 08, 2014 | 17.23 | 17.25 | 17.06 | 17.13 | 7,729,225 | -0.16(-0.90%) |
Jan 07, 2014 | 17.21 | 17.30 | 17.13 | 17.29 | 7,335,137 | +0.10(+0.57%) |
Jan 06, 2014 | 17.22 | 17.26 | 17.13 | 17.19 | 7,616,589 | +0.08(+0.44%) |
Jan 03, 2014 | 17.35 | 17.37 | 16.99 | 17.12 | 7,284,019 | -0.02(-0.10%) |
Jan 02, 2014 | 17.41 | 17.41 | 17.13 | 17.13 | 8,062,951 | -0.25(-1.46%) |
Dec 31, 2013 | 17.31 | 17.39 | 17.39 | 17.39 | 4,254,673 | +0.08(+0.47%) |
Dec 30, 2013 | 17.21 | 17.32 | 17.21 | 17.31 | 3,729,864 | +0.06(+0.34%) |
Dec 27, 2013 | 17.24 | 17.28 | 17.15 | 17.25 | 2,852,478 | +0.06(+0.34%) |
Dec 26, 2013 | 17.24 | 17.26 | 17.14 | 17.19 | 3,042,591 | -0.06(-0.37%) |
Dec 24, 2013 | 17.21 | 17.30 | 17.12 | 17.26 | 2,084,196 | +0.06(+0.34%) |
Dec 23, 2013 | 17.22 | 17.31 | 17.15 | 17.20 | 5,724,507 | +0.05(+0.27%) |
Dec 20, 2013 | 17.00 | 17.19 | 17.00 | 17.15 | 10,070,145 | +0.20(+1.19%) |
Dec 19, 2013 | 17.09 | 17.12 | 16.83 | 16.95 | 5,120,727 | -0.20(-1.18%) |
Dec 18, 2013 | 16.96 | 17.16 | 16.73 | 17.15 | 7,603,168 | +0.23(+1.33%) |
Dec 17, 2013 | 16.93 | 16.97 | 16.83 | 16.93 | 6,368,346 | -0.07(-0.41%) |
Dec 16, 2013 | 16.98 | 17.11 | 16.94 | 17.00 | 4,731,728 | +0.09(+0.55%) |
Dec 13, 2013 | 16.96 | 16.98 | 16.79 | 16.90 | 6,716,108 | -0.01(-0.07%) |
Dec 12, 2013 | 16.96 | 17.07 | 16.90 | 16.92 | 6,791,647 | -0.02(-0.14%) |
Dec 11, 2013 | 17.11 | 17.13 | 16.90 | 16.94 | 7,610,711 | -0.19(-1.11%) |
Dec 10, 2013 | 17.39 | 17.42 | 17.11 | 17.13 | 6,979,539 | -0.24(-1.40%) |
Dec 09, 2013 | 17.29 | 17.40 | 17.20 | 17.37 | 7,217,240 | +0.05(+0.27%) |
Dec 06, 2013 | 17.37 | 17.48 | 17.19 | 17.33 | 12,129,926 | +0.03(+0.19%) |
Dec 05, 2013 | 17.59 | 17.61 | 17.25 | 17.29 | 9,266,435 | -0.32(-1.82%) |
Dec 04, 2013 | 17.50 | 17.62 | 17.42 | 17.61 | 5,338,989 | +0.06(+0.36%) |
Dec 03, 2013 | 17.34 | 17.56 | 17.33 | 17.55 | 8,033,446 | +0.18(+1.05%) |