Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.27 | 16.36 | 16.23 | 16.30 | 3,722,245 | +0.06(+0.38%) |
Feb 27, 2014 | 16.21 | 16.39 | 16.16 | 16.24 | 10,881,305 | +0.01(+0.04%) |
Feb 26, 2014 | 16.74 | 16.80 | 16.22 | 16.23 | 15,558,543 | -0.44(-2.65%) |
Feb 25, 2014 | 16.79 | 16.87 | 16.54 | 16.67 | 8,379,301 | -0.13(-0.78%) |
Feb 24, 2014 | 16.96 | 17.03 | 16.80 | 16.81 | 4,611,261 | -0.07(-0.41%) |
Feb 21, 2014 | 16.72 | 16.91 | 16.65 | 16.87 | 5,439,622 | +0.14(+0.82%) |
Feb 20, 2014 | 16.67 | 16.92 | 16.58 | 16.74 | 5,633,685 | +0.10(+0.58%) |
Feb 19, 2014 | 16.54 | 16.87 | 16.50 | 16.64 | 8,594,566 | +0.03(+0.21%) |
Feb 18, 2014 | 16.54 | 16.65 | 16.35 | 16.61 | 8,580,436 | +0.03(+0.17%) |
Feb 14, 2014 | 16.16 | 16.58 | 16.58 | 16.58 | 7,599,332 | +0.38(+2.34%) |
Feb 13, 2014 | 16.01 | 16.21 | 15.96 | 16.20 | 5,210,023 | +0.14(+0.86%) |
Feb 12, 2014 | 16.05 | 16.21 | 16.05 | 16.06 | 4,846,831 | -0.02(-0.10%) |
Feb 11, 2014 | 15.94 | 16.08 | 15.90 | 16.08 | 5,424,533 | +0.11(+0.68%) |
Feb 10, 2014 | 15.89 | 15.99 | 15.76 | 15.97 | 4,483,519 | +0.05(+0.30%) |
Feb 07, 2014 | 15.86 | 16.02 | 15.82 | 15.92 | 4,647,364 | +0.10(+0.65%) |
Feb 06, 2014 | 15.72 | 15.84 | 15.66 | 15.82 | 6,389,818 | +0.10(+0.61%) |
Feb 05, 2014 | 15.67 | 15.76 | 15.44 | 15.72 | 7,485,224 | -0.01(-0.09%) |
Feb 04, 2014 | 15.80 | 15.81 | 15.61 | 15.74 | 5,376,385 | +0.01(+0.04%) |
Feb 03, 2014 | 16.02 | 16.13 | 15.67 | 15.73 | 6,017,503 | -0.24(-1.50%) |
Jan 31, 2014 | 15.93 | 16.22 | 15.92 | 15.97 | 10,491,339 | -0.10(-0.64%) |
Jan 30, 2014 | 15.87 | 16.12 | 15.86 | 16.07 | 4,074,041 | +0.27(+1.73%) |
Jan 29, 2014 | 15.83 | 15.95 | 15.71 | 15.80 | 4,073,198 | -0.13(-0.81%) |
Jan 28, 2014 | 15.82 | 15.95 | 15.79 | 15.93 | 3,242,797 | +0.11(+0.69%) |
Jan 27, 2014 | 15.81 | 15.90 | 15.76 | 15.82 | 3,751,555 | +0.02(+0.13%) |
Jan 24, 2014 | 16.00 | 16.13 | 15.80 | 15.80 | 4,107,875 | -0.29(-1.78%) |
Jan 23, 2014 | 16.18 | 16.21 | 15.97 | 16.08 | 3,678,018 | -0.15(-0.92%) |
Jan 22, 2014 | 16.17 | 16.29 | 16.16 | 16.23 | 2,503,056 | +0.05(+0.34%) |
Jan 21, 2014 | 16.04 | 16.20 | 16.02 | 16.18 | 3,739,843 | +0.20(+1.24%) |
Jan 17, 2014 | 16.09 | 15.98 | 15.98 | 15.98 | 4,203,195 | -0.10(-0.59%) |
Jan 16, 2014 | 16.00 | 16.12 | 15.87 | 16.08 | 7,397,816 | +0.07(+0.43%) |
Jan 15, 2014 | 15.85 | 16.02 | 15.78 | 16.01 | 9,636,670 | +0.16(+0.99%) |
Jan 14, 2014 | 15.72 | 15.89 | 15.69 | 15.85 | 5,225,670 | +0.13(+0.82%) |
Jan 13, 2014 | 15.89 | 15.94 | 15.69 | 15.72 | 7,716,667 | -0.23(-1.45%) |
Jan 10, 2014 | 15.85 | 16.16 | 15.84 | 15.95 | 7,501,622 | +0.19(+1.21%) |
Jan 09, 2014 | 15.59 | 15.77 | 15.50 | 15.76 | 5,355,392 | +0.18(+1.14%) |
Jan 08, 2014 | 15.71 | 15.76 | 15.53 | 15.59 | 3,710,841 | -0.16(-1.04%) |
Jan 07, 2014 | 15.61 | 15.83 | 15.56 | 15.75 | 4,045,184 | +0.16(+1.05%) |
Jan 06, 2014 | 15.65 | 15.65 | 15.48 | 15.59 | 3,953,628 | +0.02(+0.13%) |
Jan 03, 2014 | 15.60 | 15.69 | 15.49 | 15.56 | 4,672,547 | -0.01(-0.04%) |
Jan 02, 2014 | 15.81 | 15.89 | 15.56 | 15.57 | 4,365,870 | -0.25(-1.55%) |
Dec 31, 2013 | 15.78 | 15.82 | 15.82 | 15.82 | 2,851,713 | +0.05(+0.30%) |
Dec 30, 2013 | 15.79 | 15.85 | 15.74 | 15.77 | 3,164,240 | -0.01(-0.04%) |
Dec 27, 2013 | 15.74 | 15.86 | 15.70 | 15.78 | 2,105,710 | +0.03(+0.22%) |
Dec 26, 2013 | 15.80 | 15.86 | 15.69 | 15.74 | 2,144,425 | -0.05(-0.35%) |
Dec 24, 2013 | 15.75 | 15.84 | 15.67 | 15.80 | 1,091,725 | +0.06(+0.39%) |
Dec 23, 2013 | 15.90 | 15.94 | 15.71 | 15.74 | 3,956,950 | -0.13(-0.82%) |
Dec 20, 2013 | 15.54 | 16.04 | 15.54 | 15.86 | 8,981,546 | +0.33(+2.15%) |
Dec 19, 2013 | 15.61 | 15.62 | 15.40 | 15.53 | 3,704,252 | -0.16(-1.00%) |
Dec 18, 2013 | 15.59 | 15.71 | 15.33 | 15.69 | 5,343,927 | +0.07(+0.44%) |
Dec 17, 2013 | 15.52 | 15.71 | 15.46 | 15.62 | 7,188,881 | +0.07(+0.44%) |
Dec 16, 2013 | 15.59 | 15.70 | 15.44 | 15.55 | 4,506,552 | +0.07(+0.48%) |
Dec 13, 2013 | 15.59 | 15.63 | 15.44 | 15.48 | 4,598,874 | -0.12(-0.74%) |
Dec 12, 2013 | 15.57 | 15.72 | 15.56 | 15.59 | 3,226,633 | +0.00(+0.00%) |
Dec 11, 2013 | 15.82 | 15.88 | 15.53 | 15.59 | 5,607,310 | -0.27(-1.68%) |
Dec 10, 2013 | 15.89 | 16.04 | 15.80 | 15.86 | 6,783,017 | -0.03(-0.21%) |
Dec 09, 2013 | 15.90 | 15.95 | 15.70 | 15.89 | 4,628,111 | -0.05(-0.30%) |
Dec 06, 2013 | 15.87 | 16.04 | 15.70 | 15.94 | 9,710,154 | +0.12(+0.73%) |
Dec 05, 2013 | 15.69 | 15.85 | 15.58 | 15.82 | 7,163,606 | +0.07(+0.43%) |
Dec 04, 2013 | 15.56 | 15.76 | 15.49 | 15.76 | 4,802,814 | +0.03(+0.17%) |
Dec 03, 2013 | 15.71 | 15.80 | 15.67 | 15.73 | 7,700,951 | -0.05(-0.35%) |