Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 15.29 | 15.41 | 15.19 | 15.32 | 896,569 | -0.01(-0.05%) |
Feb 27, 2014 | 15.03 | 15.33 | 15.03 | 15.33 | 764,665 | +0.24(+1.57%) |
Feb 26, 2014 | 14.83 | 15.10 | 14.75 | 15.09 | 1,128,361 | +0.29(+1.93%) |
Feb 25, 2014 | 14.99 | 15.12 | 14.58 | 14.80 | 1,564,487 | -0.25(-1.68%) |
Feb 24, 2014 | 15.11 | 15.30 | 15.02 | 15.06 | 1,141,991 | -0.38(-2.46%) |
Feb 21, 2014 | 15.70 | 15.70 | 15.25 | 15.44 | 1,332,040 | -0.25(-1.56%) |
Feb 20, 2014 | 15.56 | 15.71 | 15.45 | 15.68 | 854,075 | +0.15(+0.97%) |
Feb 19, 2014 | 15.86 | 16.00 | 15.51 | 15.53 | 1,026,859 | -0.46(-2.87%) |
Feb 18, 2014 | 15.90 | 15.99 | 15.76 | 15.99 | 655,927 | +0.10(+0.60%) |
Feb 14, 2014 | 15.78 | 15.90 | 15.90 | 15.90 | 789,220 | +0.19(+1.21%) |
Feb 13, 2014 | 15.35 | 15.72 | 15.29 | 15.71 | 803,300 | +0.26(+1.69%) |
Feb 12, 2014 | 15.39 | 15.45 | 15.22 | 15.45 | 803,432 | +0.16(+1.04%) |
Feb 11, 2014 | 14.95 | 15.29 | 14.91 | 15.29 | 718,727 | +0.32(+2.12%) |
Feb 10, 2014 | 14.89 | 15.00 | 14.80 | 14.97 | 1,238,152 | -0.02(-0.16%) |
Feb 07, 2014 | 14.92 | 15.06 | 14.76 | 14.99 | 971,770 | +0.13(+0.85%) |
Feb 06, 2014 | 14.84 | 14.99 | 14.82 | 14.87 | 834,615 | +0.06(+0.37%) |
Feb 05, 2014 | 14.98 | 15.03 | 14.76 | 14.81 | 968,098 | -0.18(-1.21%) |
Feb 04, 2014 | 14.91 | 15.12 | 14.83 | 14.99 | 2,012,575 | +0.14(+0.96%) |
Feb 03, 2014 | 15.10 | 15.13 | 14.63 | 14.85 | 2,975,703 | -0.24(-1.57%) |
Jan 31, 2014 | 14.88 | 15.33 | 14.85 | 15.09 | 1,052,358 | -0.09(-0.57%) |
Jan 30, 2014 | 15.13 | 15.28 | 14.95 | 15.18 | 1,078,921 | +0.21(+1.38%) |
Jan 29, 2014 | 14.73 | 15.07 | 14.72 | 14.97 | 1,342,265 | +0.05(+0.32%) |
Jan 28, 2014 | 14.84 | 14.99 | 14.69 | 14.92 | 1,217,131 | +0.17(+1.18%) |
Jan 27, 2014 | 15.05 | 15.07 | 14.54 | 14.75 | 1,540,273 | -0.25(-1.64%) |
Jan 24, 2014 | 15.71 | 15.73 | 14.95 | 14.99 | 1,928,160 | -0.93(-5.82%) |
Jan 23, 2014 | 16.20 | 16.33 | 15.91 | 15.92 | 1,156,168 | -0.32(-1.95%) |
Jan 22, 2014 | 16.19 | 16.39 | 16.09 | 16.24 | 922,141 | +0.05(+0.29%) |
Jan 21, 2014 | 16.17 | 16.22 | 16.02 | 16.19 | 1,184,626 | +0.03(+0.20%) |
Jan 17, 2014 | 16.21 | 16.16 | 16.16 | 16.16 | 738,315 | -0.09(-0.54%) |
Jan 16, 2014 | 16.21 | 16.40 | 16.20 | 16.25 | 637,232 | +0.05(+0.29%) |
Jan 15, 2014 | 16.01 | 16.22 | 16.01 | 16.20 | 975,476 | +0.19(+1.18%) |
Jan 14, 2014 | 15.80 | 16.04 | 15.69 | 16.01 | 792,336 | +0.26(+1.65%) |
Jan 13, 2014 | 16.10 | 16.21 | 15.68 | 15.75 | 1,045,283 | -0.43(-2.68%) |
Jan 10, 2014 | 15.98 | 16.19 | 15.86 | 16.18 | 954,898 | +0.16(+0.98%) |
Jan 09, 2014 | 15.98 | 16.10 | 15.82 | 16.02 | 1,406,466 | +0.05(+0.30%) |
Jan 08, 2014 | 15.75 | 16.09 | 15.47 | 15.98 | 2,051,856 | +0.24(+1.55%) |
Jan 07, 2014 | 16.02 | 16.69 | 15.64 | 15.73 | 2,863,017 | +0.17(+1.06%) |
Jan 06, 2014 | 15.82 | 15.86 | 15.40 | 15.57 | 1,569,252 | -0.28(-1.74%) |
Jan 03, 2014 | 15.74 | 15.90 | 15.69 | 15.84 | 1,033,287 | +0.13(+0.80%) |
Jan 02, 2014 | 16.01 | 16.06 | 15.59 | 15.72 | 1,355,472 | -0.28(-1.77%) |
Dec 31, 2013 | 15.93 | 16.00 | 16.00 | 16.00 | 879,485 | +0.09(+0.59%) |
Dec 30, 2013 | 16.13 | 16.25 | 15.87 | 15.91 | 1,131,564 | -0.22(-1.37%) |
Dec 27, 2013 | 15.94 | 16.13 | 15.85 | 16.13 | 847,845 | +0.20(+1.29%) |
Dec 26, 2013 | 15.72 | 15.98 | 15.67 | 15.92 | 1,247,882 | +0.32(+2.07%) |
Dec 24, 2013 | 15.47 | 15.65 | 15.21 | 15.60 | 1,293,067 | +0.18(+1.17%) |
Dec 23, 2013 | 15.40 | 15.45 | 15.32 | 15.42 | 1,197,084 | +0.09(+0.62%) |
Dec 20, 2013 | 15.46 | 15.54 | 15.32 | 15.32 | 2,310,757 | -0.16(-1.02%) |
Dec 19, 2013 | 15.47 | 15.73 | 15.45 | 15.48 | 1,362,649 | -0.02(-0.15%) |
Dec 18, 2013 | 15.54 | 15.67 | 15.30 | 15.50 | 1,363,303 | -0.06(-0.40%) |
Dec 17, 2013 | 15.50 | 15.60 | 15.36 | 15.57 | 534,108 | -0.03(-0.20%) |
Dec 16, 2013 | 15.47 | 15.64 | 15.36 | 15.60 | 783,147 | +0.19(+1.23%) |
Dec 13, 2013 | 15.27 | 15.45 | 15.19 | 15.41 | 655,482 | +0.16(+1.03%) |
Dec 12, 2013 | 15.29 | 15.39 | 15.15 | 15.25 | 894,170 | -0.05(-0.36%) |
Dec 11, 2013 | 15.51 | 15.54 | 15.24 | 15.31 | 850,079 | -0.17(-1.07%) |
Dec 10, 2013 | 15.74 | 15.92 | 15.40 | 15.47 | 1,357,458 | -0.27(-1.70%) |
Dec 09, 2013 | 15.66 | 15.87 | 15.61 | 15.74 | 794,719 | +0.11(+0.71%) |
Dec 06, 2013 | 15.67 | 15.74 | 15.53 | 15.63 | 972,906 | +0.15(+0.97%) |
Dec 05, 2013 | 15.37 | 15.55 | 15.32 | 15.48 | 782,354 | +0.06(+0.36%) |
Dec 04, 2013 | 15.44 | 15.59 | 15.28 | 15.43 | 860,373 | +0.07(+0.46%) |
Dec 03, 2013 | 15.25 | 15.58 | 15.20 | 15.36 | 882,227 | +0.03(+0.21%) |