Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.06 | 18.06 | 17.71 | 17.88 | 6,513,455 | -0.14(-0.80%) |
Feb 27, 2014 | 17.58 | 18.04 | 17.51 | 18.02 | 7,820,558 | +0.46(+2.63%) |
Feb 26, 2014 | 17.46 | 17.69 | 17.46 | 17.56 | 3,483,015 | +0.11(+0.63%) |
Feb 25, 2014 | 17.43 | 17.52 | 17.38 | 17.45 | 4,532,411 | +0.02(+0.13%) |
Feb 24, 2014 | 17.37 | 17.52 | 17.28 | 17.43 | 3,341,165 | +0.15(+0.86%) |
Feb 21, 2014 | 17.29 | 17.37 | 17.16 | 17.28 | 4,400,819 | +0.03(+0.18%) |
Feb 20, 2014 | 17.07 | 17.26 | 17.03 | 17.25 | 3,186,489 | +0.16(+0.95%) |
Feb 19, 2014 | 17.03 | 17.21 | 16.97 | 17.09 | 3,284,037 | -0.03(-0.18%) |
Feb 18, 2014 | 17.05 | 17.17 | 16.99 | 17.12 | 4,075,210 | +0.08(+0.44%) |
Feb 14, 2014 | 16.83 | 17.04 | 17.04 | 17.04 | 4,051,691 | +0.12(+0.69%) |
Feb 13, 2014 | 16.89 | 17.12 | 16.84 | 16.92 | 5,327,325 | -0.07(-0.42%) |
Feb 12, 2014 | 17.00 | 17.15 | 16.92 | 16.99 | 4,915,248 | +0.01(+0.07%) |
Feb 11, 2014 | 16.73 | 17.02 | 16.70 | 16.98 | 6,939,069 | +0.26(+1.54%) |
Feb 10, 2014 | 16.79 | 16.92 | 16.41 | 16.73 | 5,817,258 | -0.03(-0.18%) |
Feb 07, 2014 | 16.85 | 16.93 | 16.56 | 16.76 | 9,073,177 | -0.05(-0.27%) |
Feb 06, 2014 | 16.75 | 16.92 | 16.70 | 16.80 | 6,506,487 | +0.03(+0.19%) |
Feb 05, 2014 | 16.82 | 17.22 | 16.74 | 16.77 | 14,355,377 | +0.13(+0.81%) |
Feb 04, 2014 | 16.26 | 16.69 | 16.20 | 16.63 | 9,163,471 | +0.46(+2.83%) |
Feb 03, 2014 | 16.58 | 16.95 | 16.09 | 16.18 | 11,744,289 | -0.47(-2.80%) |
Jan 31, 2014 | 16.62 | 16.75 | 16.48 | 16.64 | 6,056,057 | -0.12(-0.75%) |
Jan 30, 2014 | 16.88 | 16.89 | 16.70 | 16.77 | 5,717,182 | +0.03(+0.18%) |
Jan 29, 2014 | 16.73 | 16.85 | 16.57 | 16.74 | 7,996,006 | +0.01(+0.05%) |
Jan 28, 2014 | 16.85 | 16.93 | 16.63 | 16.73 | 8,832,375 | -0.06(-0.34%) |
Jan 27, 2014 | 17.09 | 17.10 | 16.62 | 16.79 | 7,653,325 | -0.20(-1.18%) |
Jan 24, 2014 | 17.83 | 17.83 | 16.96 | 16.99 | 13,687,120 | -0.92(-5.15%) |
Jan 23, 2014 | 17.96 | 18.03 | 17.73 | 17.91 | 8,343,491 | -0.12(-0.67%) |
Jan 22, 2014 | 17.99 | 18.07 | 17.88 | 18.03 | 4,911,319 | +0.15(+0.84%) |
Jan 21, 2014 | 18.01 | 18.12 | 17.76 | 17.88 | 6,749,853 | -0.06(-0.32%) |
Jan 17, 2014 | 17.51 | 17.93 | 17.93 | 17.93 | 8,027,411 | +0.35(+2.01%) |
Jan 16, 2014 | 17.33 | 17.62 | 17.27 | 17.58 | 9,962,785 | +0.23(+1.32%) |
Jan 15, 2014 | 18.16 | 17.62 | 16.73 | 17.35 | 30,120,094 | -0.81(-4.46%) |
Jan 14, 2014 | 18.21 | 18.24 | 17.81 | 18.16 | 6,875,387 | +0.29(+1.64%) |
Jan 13, 2014 | 17.86 | 18.25 | 17.75 | 17.87 | 6,162,450 | -0.10(-0.57%) |
Jan 10, 2014 | 17.62 | 18.11 | 17.52 | 17.97 | 6,834,903 | +0.42(+2.38%) |
Jan 09, 2014 | 17.33 | 17.62 | 17.26 | 17.55 | 4,477,575 | +0.27(+1.55%) |
Jan 08, 2014 | 17.31 | 17.39 | 17.11 | 17.28 | 5,032,660 | +0.00(+0.00%) |
Jan 07, 2014 | 17.29 | 17.37 | 17.22 | 17.28 | 4,896,240 | +0.08(+0.44%) |
Jan 06, 2014 | 17.58 | 17.66 | 17.17 | 17.21 | 4,934,547 | -0.31(-1.74%) |
Jan 03, 2014 | 17.57 | 17.72 | 17.40 | 17.51 | 4,173,290 | -0.08(-0.45%) |
Jan 02, 2014 | 17.90 | 17.93 | 17.50 | 17.59 | 4,066,411 | -0.31(-1.71%) |
Dec 31, 2013 | 17.99 | 17.90 | 17.90 | 17.90 | 3,499,366 | -0.06(-0.31%) |
Dec 30, 2013 | 17.89 | 18.17 | 17.82 | 17.95 | 3,173,746 | +0.10(+0.57%) |
Dec 27, 2013 | 17.80 | 17.89 | 17.70 | 17.85 | 2,125,832 | +0.10(+0.55%) |
Dec 26, 2013 | 17.57 | 17.85 | 17.48 | 17.75 | 4,185,334 | +0.31(+1.79%) |
Dec 24, 2013 | 17.30 | 17.49 | 17.26 | 17.44 | 1,513,941 | +0.06(+0.35%) |
Dec 23, 2013 | 17.18 | 17.44 | 17.10 | 17.38 | 7,134,412 | +0.20(+1.14%) |
Dec 20, 2013 | 17.17 | 17.32 | 16.58 | 17.18 | 23,152,882 | -0.90(-4.98%) |
Dec 19, 2013 | 18.10 | 18.12 | 17.86 | 18.09 | 3,381,611 | -0.00(-0.02%) |
Dec 18, 2013 | 17.70 | 18.09 | 17.55 | 18.09 | 4,945,651 | +0.35(+1.95%) |
Dec 17, 2013 | 17.68 | 17.80 | 17.64 | 17.74 | 4,566,593 | +0.03(+0.19%) |
Dec 16, 2013 | 17.45 | 17.73 | 17.45 | 17.71 | 3,560,402 | +0.29(+1.66%) |
Dec 13, 2013 | 17.59 | 17.60 | 17.25 | 17.42 | 5,624,667 | -0.06(-0.37%) |
Dec 12, 2013 | 17.69 | 17.77 | 17.39 | 17.48 | 5,386,868 | -0.24(-1.36%) |
Dec 11, 2013 | 17.98 | 18.08 | 17.70 | 17.72 | 4,385,952 | -0.28(-1.55%) |
Dec 10, 2013 | 17.89 | 18.13 | 17.80 | 18.00 | 3,513,324 | +0.11(+0.61%) |
Dec 09, 2013 | 17.94 | 18.13 | 17.84 | 17.89 | 3,674,265 | +0.02(+0.11%) |
Dec 06, 2013 | 17.77 | 17.97 | 17.69 | 17.87 | 0 | +0.33(+1.89%) |
Dec 05, 2013 | 17.64 | 17.69 | 17.41 | 17.54 | 3,042,893 | -0.07(-0.38%) |
Dec 04, 2013 | 17.94 | 17.95 | 17.35 | 17.61 | 7,086,307 | -0.21(-1.20%) |
Dec 03, 2013 | 17.78 | 17.97 | 17.66 | 17.83 | 7,758,410 | +0.08(+0.45%) |