Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.47 | 18.72 | 18.39 | 18.57 | 1,663,457 | +0.02(+0.11%) |
Feb 27, 2014 | 18.43 | 18.56 | 18.28 | 18.55 | 1,803,248 | +0.02(+0.11%) |
Feb 26, 2014 | 18.01 | 18.77 | 18.01 | 18.53 | 1,527,093 | +0.02(+0.11%) |
Feb 25, 2014 | 18.35 | 18.58 | 18.28 | 18.51 | 2,470,159 | +0.04(+0.22%) |
Feb 24, 2014 | 18.32 | 18.61 | 18.30 | 18.47 | 1,806,808 | +0.13(+0.71%) |
Feb 21, 2014 | 17.99 | 18.87 | 17.99 | 18.34 | 8,608,193 | +1.12(+6.50%) |
Feb 20, 2014 | 17.02 | 17.28 | 16.81 | 17.22 | 2,339,554 | +0.27(+1.59%) |
Feb 19, 2014 | 16.86 | 17.24 | 16.68 | 16.95 | 2,363,561 | +0.02(+0.12%) |
Feb 18, 2014 | 16.68 | 16.98 | 16.61 | 16.93 | 1,195,550 | +0.24(+1.44%) |
Feb 14, 2014 | 16.82 | 16.69 | 16.69 | 16.69 | 1,173,200 | +0.01(+0.06%) |
Feb 13, 2014 | 16.46 | 16.68 | 16.36 | 16.68 | 934,657 | +0.11(+0.66%) |
Feb 12, 2014 | 16.63 | 16.63 | 16.52 | 16.57 | 956,478 | -0.11(-0.66%) |
Feb 11, 2014 | 16.75 | 16.93 | 16.56 | 16.68 | 2,016,433 | +0.46(+2.84%) |
Feb 10, 2014 | 16.16 | 16.24 | 15.94 | 16.22 | 699,090 | +0.00(+0.00%) |
Feb 07, 2014 | 16.00 | 16.22 | 15.77 | 16.22 | 892,589 | +0.34(+2.14%) |
Feb 06, 2014 | 15.85 | 16.04 | 15.73 | 15.88 | 794,729 | +0.04(+0.25%) |
Feb 05, 2014 | 15.71 | 15.93 | 15.51 | 15.84 | 1,062,700 | +0.10(+0.64%) |
Feb 04, 2014 | 15.76 | 15.93 | 15.61 | 15.74 | 1,243,626 | +0.10(+0.64%) |
Feb 03, 2014 | 16.56 | 16.62 | 15.59 | 15.64 | 2,888,677 | -0.92(-5.56%) |
Jan 31, 2014 | 16.42 | 16.68 | 16.29 | 16.56 | 2,255,309 | -0.11(-0.66%) |
Jan 30, 2014 | 16.67 | 16.82 | 16.40 | 16.67 | 1,066,485 | +0.24(+1.46%) |
Jan 29, 2014 | 16.79 | 16.93 | 16.42 | 16.43 | 1,479,014 | -0.50(-2.95%) |
Jan 28, 2014 | 16.74 | 17.00 | 16.73 | 16.93 | 1,208,273 | +0.15(+0.89%) |
Jan 27, 2014 | 16.95 | 16.95 | 16.47 | 16.78 | 1,268,726 | -0.07(-0.42%) |
Jan 24, 2014 | 17.38 | 17.47 | 16.82 | 16.85 | 2,309,020 | -0.57(-3.27%) |
Jan 23, 2014 | 17.25 | 17.58 | 16.91 | 17.42 | 2,055,338 | +0.15(+0.87%) |
Jan 22, 2014 | 17.10 | 17.28 | 17.02 | 17.27 | 1,357,387 | +0.09(+0.52%) |
Jan 21, 2014 | 17.11 | 17.25 | 16.97 | 17.18 | 2,824,867 | +0.49(+2.94%) |
Jan 17, 2014 | 16.58 | 16.69 | 16.69 | 16.69 | 1,384,700 | +0.07(+0.42%) |
Jan 16, 2014 | 16.64 | 16.80 | 16.46 | 16.62 | 1,181,306 | -0.09(-0.54%) |
Jan 15, 2014 | 15.52 | 16.98 | 15.52 | 16.71 | 4,856,550 | +1.19(+7.67%) |
Jan 14, 2014 | 15.21 | 15.56 | 15.10 | 15.52 | 724,638 | +0.38(+2.51%) |
Jan 13, 2014 | 15.25 | 15.50 | 15.10 | 15.14 | 848,927 | -0.27(-1.75%) |
Jan 10, 2014 | 15.07 | 15.44 | 15.00 | 15.41 | 1,856,049 | +0.40(+2.66%) |
Jan 09, 2014 | 15.20 | 15.26 | 14.98 | 15.01 | 1,527,654 | -0.17(-1.12%) |
Jan 08, 2014 | 15.27 | 15.31 | 14.98 | 15.18 | 1,731,108 | -0.12(-0.78%) |
Jan 07, 2014 | 14.83 | 15.34 | 14.70 | 15.30 | 3,069,037 | +0.59(+4.01%) |
Jan 06, 2014 | 14.72 | 14.87 | 14.49 | 14.71 | 2,368,651 | -0.63(-4.11%) |
Jan 03, 2014 | 15.37 | 15.46 | 15.17 | 15.34 | 1,100,088 | -0.05(-0.32%) |
Jan 02, 2014 | 15.41 | 15.54 | 15.14 | 15.39 | 991,071 | -0.07(-0.45%) |
Dec 31, 2013 | 15.45 | 15.46 | 15.46 | 15.46 | 1,267,600 | +0.08(+0.52%) |
Dec 30, 2013 | 15.16 | 15.40 | 14.91 | 15.38 | 986,217 | +0.17(+1.12%) |
Dec 27, 2013 | 15.01 | 15.25 | 14.89 | 15.21 | 594,795 | +0.07(+0.46%) |
Dec 26, 2013 | 15.28 | 15.29 | 15.08 | 15.14 | 516,081 | -0.10(-0.66%) |
Dec 24, 2013 | 15.17 | 15.28 | 15.04 | 15.24 | 384,117 | +0.04(+0.26%) |
Dec 23, 2013 | 15.08 | 15.20 | 14.91 | 15.20 | 906,868 | +0.18(+1.20%) |
Dec 20, 2013 | 14.95 | 15.06 | 14.84 | 15.02 | 1,945,267 | +0.11(+0.74%) |
Dec 19, 2013 | 14.99 | 15.05 | 14.78 | 14.91 | 1,231,784 | -0.14(-0.93%) |
Dec 18, 2013 | 14.96 | 15.12 | 14.88 | 15.05 | 1,108,624 | +0.09(+0.60%) |
Dec 17, 2013 | 14.91 | 15.02 | 14.82 | 14.96 | 1,322,312 | +0.00(+0.00%) |
Dec 16, 2013 | 14.82 | 15.10 | 14.75 | 14.96 | 2,332,326 | +0.19(+1.29%) |
Dec 13, 2013 | 14.83 | 14.92 | 14.68 | 14.77 | 1,234,790 | -0.01(-0.07%) |
Dec 12, 2013 | 14.78 | 14.90 | 14.59 | 14.78 | 1,224,829 | -0.05(-0.34%) |
Dec 11, 2013 | 15.11 | 15.18 | 14.75 | 14.83 | 3,128,572 | -0.35(-2.31%) |
Dec 10, 2013 | 15.15 | 15.29 | 15.15 | 15.18 | 793,350 | -0.04(-0.26%) |
Dec 09, 2013 | 15.38 | 15.38 | 15.04 | 15.22 | 972,296 | +0.04(+0.26%) |
Dec 06, 2013 | 15.37 | 15.44 | 15.14 | 15.18 | 0 | -0.09(-0.59%) |
Dec 05, 2013 | 15.12 | 15.27 | 15.03 | 15.27 | 0 | +0.13(+0.86%) |
Dec 04, 2013 | 14.95 | 15.22 | 14.94 | 15.14 | 0 | +0.14(+0.93%) |
Dec 03, 2013 | 15.01 | 15.07 | 14.96 | 15.00 | 1,467,435 | -0.02(-0.13%) |