Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.20 | 16.51 | 16.17 | 16.36 | 825,562 | +0.19(+1.15%) |
Feb 27, 2014 | 15.98 | 16.18 | 15.92 | 16.17 | 242,979 | +0.13(+0.82%) |
Feb 26, 2014 | 16.10 | 16.16 | 15.90 | 16.04 | 481,359 | +0.00(+0.03%) |
Feb 25, 2014 | 16.17 | 16.24 | 16.00 | 16.03 | 412,781 | -0.15(-0.95%) |
Feb 24, 2014 | 16.00 | 16.35 | 15.94 | 16.19 | 548,715 | +0.24(+1.54%) |
Feb 21, 2014 | 15.98 | 16.07 | 15.90 | 15.94 | 361,719 | +0.03(+0.19%) |
Feb 20, 2014 | 15.84 | 15.99 | 15.71 | 15.91 | 426,839 | +0.04(+0.28%) |
Feb 19, 2014 | 16.14 | 16.35 | 15.82 | 15.87 | 636,881 | -0.38(-2.35%) |
Feb 18, 2014 | 16.17 | 16.29 | 16.11 | 16.25 | 474,915 | +0.08(+0.51%) |
Feb 14, 2014 | 16.10 | 16.17 | 16.17 | 16.17 | 1,035,811 | +0.07(+0.46%) |
Feb 13, 2014 | 15.72 | 16.12 | 15.71 | 16.09 | 585,597 | +0.12(+0.76%) |
Feb 12, 2014 | 16.01 | 16.11 | 15.88 | 15.97 | 504,690 | +0.02(+0.10%) |
Feb 11, 2014 | 15.75 | 16.03 | 15.66 | 15.96 | 760,599 | +0.29(+1.84%) |
Feb 10, 2014 | 15.67 | 15.67 | 15.50 | 15.67 | 521,920 | +0.05(+0.30%) |
Feb 07, 2014 | 15.37 | 15.63 | 15.29 | 15.62 | 1,028,210 | +0.36(+2.37%) |
Feb 06, 2014 | 14.88 | 15.27 | 14.88 | 15.26 | 1,328,952 | +0.40(+2.71%) |
Feb 05, 2014 | 14.81 | 14.93 | 14.63 | 14.86 | 480,637 | -0.01(-0.08%) |
Feb 04, 2014 | 14.75 | 15.01 | 14.63 | 14.87 | 846,400 | +0.25(+1.74%) |
Feb 03, 2014 | 15.33 | 15.40 | 14.56 | 14.61 | 2,248,110 | -0.74(-4.81%) |
Jan 31, 2014 | 15.32 | 15.62 | 15.17 | 15.35 | 562,066 | -0.36(-2.26%) |
Jan 30, 2014 | 15.62 | 15.79 | 15.50 | 15.71 | 601,056 | +0.39(+2.52%) |
Jan 29, 2014 | 15.38 | 15.57 | 15.22 | 15.32 | 826,055 | -0.32(-2.02%) |
Jan 28, 2014 | 15.40 | 15.69 | 15.40 | 15.64 | 649,189 | +0.37(+2.41%) |
Jan 27, 2014 | 15.56 | 15.65 | 15.11 | 15.27 | 1,024,553 | -0.26(-1.69%) |
Jan 24, 2014 | 16.06 | 16.06 | 15.52 | 15.53 | 1,312,858 | -0.74(-4.53%) |
Jan 23, 2014 | 16.58 | 16.59 | 16.12 | 16.27 | 968,283 | -0.45(-2.70%) |
Jan 22, 2014 | 16.72 | 16.78 | 16.66 | 16.72 | 254,702 | +0.05(+0.31%) |
Jan 21, 2014 | 16.71 | 16.83 | 16.51 | 16.67 | 747,662 | +0.08(+0.47%) |
Jan 17, 2014 | 16.72 | 16.59 | 16.59 | 16.59 | 1,337,268 | -0.03(-0.20%) |
Jan 16, 2014 | 16.78 | 16.78 | 16.59 | 16.62 | 361,633 | -0.23(-1.38%) |
Jan 15, 2014 | 16.49 | 16.86 | 16.49 | 16.85 | 622,179 | +0.36(+2.18%) |
Jan 14, 2014 | 16.40 | 16.53 | 16.25 | 16.49 | 416,288 | +0.26(+1.60%) |
Jan 13, 2014 | 16.71 | 16.71 | 16.18 | 16.24 | 1,017,816 | -0.48(-2.90%) |
Jan 10, 2014 | 16.75 | 16.76 | 16.57 | 16.72 | 476,130 | -0.01(-0.08%) |
Jan 09, 2014 | 16.74 | 16.74 | 16.55 | 16.73 | 368,034 | +0.10(+0.60%) |
Jan 08, 2014 | 16.56 | 16.67 | 16.50 | 16.63 | 459,871 | +0.08(+0.48%) |
Jan 07, 2014 | 16.68 | 16.70 | 16.48 | 16.55 | 562,931 | +0.06(+0.38%) |
Jan 06, 2014 | 16.63 | 16.69 | 16.47 | 16.49 | 500,696 | +0.03(+0.19%) |
Jan 03, 2014 | 16.35 | 16.56 | 16.35 | 16.46 | 595,470 | +0.16(+1.00%) |
Jan 02, 2014 | 16.42 | 16.44 | 16.22 | 16.30 | 1,000,486 | -0.19(-1.14%) |
Dec 31, 2013 | 16.40 | 16.48 | 16.48 | 16.48 | 810,075 | +0.13(+0.77%) |
Dec 30, 2013 | 16.42 | 16.45 | 16.32 | 16.36 | 435,305 | -0.02(-0.13%) |
Dec 27, 2013 | 16.39 | 16.42 | 16.34 | 16.38 | 304,449 | -0.00(-0.03%) |
Dec 26, 2013 | 16.37 | 16.43 | 16.33 | 16.38 | 481,102 | +0.05(+0.28%) |
Dec 24, 2013 | 16.29 | 16.34 | 16.24 | 16.34 | 313,893 | +0.07(+0.44%) |
Dec 23, 2013 | 16.24 | 16.32 | 16.20 | 16.27 | 511,270 | +0.19(+1.20%) |
Dec 20, 2013 | 15.92 | 16.16 | 15.87 | 16.07 | 1,117,033 | +0.18(+1.14%) |
Dec 19, 2013 | 15.85 | 15.98 | 15.83 | 15.89 | 770,618 | -0.09(-0.58%) |
Dec 18, 2013 | 15.42 | 16.01 | 15.11 | 15.98 | 1,176,875 | +0.64(+4.19%) |
Dec 17, 2013 | 15.53 | 15.53 | 15.28 | 15.34 | 380,076 | -0.10(-0.66%) |
Dec 16, 2013 | 15.43 | 15.52 | 15.43 | 15.44 | 492,880 | +0.17(+1.13%) |
Dec 13, 2013 | 15.35 | 15.40 | 15.22 | 15.27 | 621,019 | +0.04(+0.28%) |
Dec 12, 2013 | 15.25 | 15.36 | 15.16 | 15.23 | 586,742 | -0.01(-0.08%) |
Dec 11, 2013 | 15.66 | 15.66 | 15.20 | 15.24 | 883,636 | -0.38(-2.44%) |
Dec 10, 2013 | 15.70 | 15.80 | 15.62 | 15.62 | 511,084 | -0.11(-0.70%) |
Dec 09, 2013 | 15.71 | 15.79 | 15.69 | 15.73 | 583,516 | +0.09(+0.58%) |
Dec 06, 2013 | 15.52 | 15.67 | 15.46 | 15.64 | 1,340,673 | +0.38(+2.47%) |
Dec 05, 2013 | 15.38 | 15.42 | 15.22 | 15.26 | 1,171,768 | -0.19(-1.23%) |
Dec 04, 2013 | 15.32 | 15.60 | 15.23 | 15.46 | 643,637 | +0.05(+0.31%) |
Dec 03, 2013 | 15.55 | 15.61 | 15.28 | 15.41 | 1,072,884 | -0.26(-1.66%) |