Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.93 | 18.97 | 18.75 | 18.83 | 2,629,403 | -0.14(-0.72%) |
Feb 27, 2014 | 19.22 | 19.27 | 18.83 | 18.96 | 1,061,188 | -0.23(-1.19%) |
Feb 26, 2014 | 19.09 | 19.28 | 18.99 | 19.19 | 1,365,846 | +0.17(+0.88%) |
Feb 25, 2014 | 18.88 | 19.15 | 18.87 | 19.03 | 569,367 | +0.08(+0.42%) |
Feb 24, 2014 | 19.14 | 19.21 | 18.94 | 18.95 | 755,114 | -0.09(-0.49%) |
Feb 21, 2014 | 18.97 | 19.25 | 18.91 | 19.04 | 1,758,967 | +0.02(+0.13%) |
Feb 20, 2014 | 18.96 | 19.12 | 18.90 | 19.01 | 1,431,550 | +0.07(+0.39%) |
Feb 19, 2014 | 18.84 | 19.06 | 18.78 | 18.94 | 1,214,516 | +0.08(+0.43%) |
Feb 18, 2014 | 18.53 | 18.98 | 18.47 | 18.86 | 1,993,757 | +0.34(+1.83%) |
Feb 14, 2014 | 18.69 | 18.52 | 18.52 | 18.52 | 1,670,464 | -0.15(-0.79%) |
Feb 13, 2014 | 18.44 | 18.82 | 18.44 | 18.67 | 813,967 | +0.07(+0.37%) |
Feb 12, 2014 | 18.65 | 18.68 | 18.54 | 18.60 | 1,788,973 | +0.01(+0.07%) |
Feb 11, 2014 | 18.56 | 18.74 | 18.49 | 18.59 | 1,135,774 | +0.06(+0.30%) |
Feb 10, 2014 | 18.19 | 18.57 | 18.11 | 18.53 | 880,353 | +0.37(+2.04%) |
Feb 07, 2014 | 18.12 | 18.26 | 18.02 | 18.16 | 925,962 | +0.14(+0.75%) |
Feb 06, 2014 | 17.77 | 18.05 | 17.70 | 18.03 | 1,053,719 | +0.28(+1.57%) |
Feb 05, 2014 | 17.64 | 17.76 | 17.53 | 17.75 | 874,160 | +0.07(+0.38%) |
Feb 04, 2014 | 17.43 | 17.70 | 17.33 | 17.68 | 1,753,461 | +0.38(+2.18%) |
Feb 03, 2014 | 17.98 | 17.99 | 17.30 | 17.30 | 1,729,099 | -0.59(-3.31%) |
Jan 31, 2014 | 17.64 | 17.99 | 17.55 | 17.90 | 997,093 | +0.06(+0.31%) |
Jan 30, 2014 | 17.82 | 18.03 | 17.75 | 17.84 | 795,403 | +0.16(+0.91%) |
Jan 29, 2014 | 17.62 | 17.83 | 17.58 | 17.68 | 636,581 | -0.12(-0.69%) |
Jan 28, 2014 | 17.61 | 17.83 | 17.60 | 17.80 | 1,049,373 | +0.25(+1.41%) |
Jan 27, 2014 | 17.72 | 17.83 | 17.49 | 17.56 | 1,247,253 | -0.13(-0.73%) |
Jan 24, 2014 | 17.99 | 17.99 | 17.61 | 17.69 | 1,036,020 | -0.40(-2.19%) |
Jan 23, 2014 | 18.20 | 18.24 | 18.03 | 18.08 | 1,347,147 | -0.12(-0.68%) |
Jan 22, 2014 | 18.28 | 18.38 | 18.20 | 18.20 | 1,123,089 | -0.04(-0.24%) |
Jan 21, 2014 | 18.04 | 18.28 | 17.99 | 18.25 | 3,491,430 | +0.27(+1.48%) |
Jan 17, 2014 | 17.90 | 17.98 | 17.98 | 17.98 | 1,777,541 | +0.02(+0.10%) |
Jan 16, 2014 | 17.82 | 17.98 | 17.72 | 17.96 | 1,249,368 | +0.09(+0.48%) |
Jan 15, 2014 | 17.64 | 17.95 | 17.62 | 17.88 | 2,218,754 | +0.24(+1.37%) |
Jan 14, 2014 | 17.28 | 17.66 | 17.23 | 17.64 | 1,610,700 | +0.38(+2.22%) |
Jan 13, 2014 | 17.53 | 17.57 | 17.19 | 17.25 | 806,862 | -0.31(-1.76%) |
Jan 10, 2014 | 17.17 | 17.56 | 17.15 | 17.56 | 1,368,527 | +0.17(+0.96%) |
Jan 09, 2014 | 17.31 | 17.40 | 17.14 | 17.40 | 1,235,199 | +0.12(+0.68%) |
Jan 08, 2014 | 17.28 | 17.40 | 17.10 | 17.28 | 712,780 | -0.06(-0.36%) |
Jan 07, 2014 | 17.24 | 17.48 | 17.16 | 17.34 | 933,185 | +0.13(+0.75%) |
Jan 06, 2014 | 17.20 | 17.28 | 17.11 | 17.21 | 1,225,227 | +0.04(+0.22%) |
Jan 03, 2014 | 17.16 | 17.31 | 17.11 | 17.17 | 1,569,123 | +0.04(+0.25%) |
Jan 02, 2014 | 16.90 | 17.14 | 16.80 | 17.13 | 1,380,305 | +0.20(+1.20%) |
Dec 31, 2013 | 17.20 | 16.93 | 16.93 | 16.93 | 1,766,363 | -0.27(-1.58%) |
Dec 30, 2013 | 17.17 | 17.28 | 17.16 | 17.20 | 681,509 | +0.00(+0.00%) |
Dec 27, 2013 | 17.19 | 17.25 | 17.07 | 17.20 | 957,437 | -0.04(-0.25%) |
Dec 26, 2013 | 17.23 | 17.37 | 17.19 | 17.24 | 725,317 | +0.07(+0.40%) |
Dec 24, 2013 | 17.21 | 17.34 | 17.11 | 17.17 | 379,295 | -0.07(-0.39%) |
Dec 23, 2013 | 17.17 | 17.31 | 17.00 | 17.24 | 1,106,412 | +0.20(+1.16%) |
Dec 20, 2013 | 17.12 | 17.21 | 16.98 | 17.04 | 1,982,963 | -0.09(-0.54%) |
Dec 19, 2013 | 17.41 | 17.41 | 16.95 | 17.14 | 1,075,141 | -0.27(-1.56%) |
Dec 18, 2013 | 17.13 | 17.43 | 16.82 | 17.41 | 2,805,542 | +0.35(+2.06%) |
Dec 17, 2013 | 17.04 | 17.11 | 16.91 | 17.06 | 883,011 | +0.01(+0.04%) |
Dec 16, 2013 | 16.98 | 17.17 | 16.91 | 17.05 | 1,186,089 | +0.10(+0.62%) |
Dec 13, 2013 | 17.15 | 17.37 | 16.94 | 16.95 | 921,274 | -0.19(-1.12%) |
Dec 12, 2013 | 17.17 | 17.27 | 17.05 | 17.14 | 1,623,958 | -0.07(-0.43%) |
Dec 11, 2013 | 17.62 | 17.62 | 17.15 | 17.21 | 1,940,154 | -0.40(-2.24%) |
Dec 10, 2013 | 17.93 | 18.06 | 17.60 | 17.61 | 1,301,102 | -0.32(-1.79%) |
Dec 09, 2013 | 17.75 | 18.04 | 17.65 | 17.93 | 1,594,773 | +0.19(+1.04%) |
Dec 06, 2013 | 17.57 | 17.75 | 17.53 | 17.74 | 1,420,008 | +0.26(+1.48%) |
Dec 05, 2013 | 17.30 | 17.51 | 17.12 | 17.48 | 845,340 | +0.17(+0.96%) |
Dec 04, 2013 | 17.20 | 17.36 | 17.13 | 17.32 | 1,962,619 | -0.05(-0.28%) |
Dec 03, 2013 | 17.28 | 17.46 | 17.36 | 17.36 | 1,309,725 | +0.00(+0.02%) |