Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.27 | 16.56 | 16.20 | 16.32 | 30,766,880 | +0.05(+0.28%) |
Feb 27, 2014 | 16.08 | 16.28 | 15.88 | 16.28 | 23,805,014 | +0.18(+1.12%) |
Feb 26, 2014 | 15.90 | 16.28 | 15.90 | 16.10 | 20,504,162 | -0.18(-1.11%) |
Feb 25, 2014 | 16.37 | 16.38 | 16.20 | 16.28 | 13,075,043 | -0.11(-0.67%) |
Feb 24, 2014 | 16.33 | 16.48 | 16.28 | 16.39 | 17,243,908 | +0.11(+0.69%) |
Feb 21, 2014 | 16.34 | 16.43 | 16.27 | 16.28 | 14,153,418 | -0.06(-0.37%) |
Feb 20, 2014 | 16.38 | 16.43 | 16.13 | 16.34 | 17,068,356 | -0.02(-0.10%) |
Feb 19, 2014 | 16.44 | 16.67 | 16.30 | 16.35 | 22,927,310 | -0.10(-0.61%) |
Feb 18, 2014 | 16.23 | 16.49 | 16.21 | 16.45 | 22,466,472 | +0.22(+1.35%) |
Feb 14, 2014 | 16.07 | 16.23 | 16.23 | 16.23 | 13,767,902 | +0.12(+0.76%) |
Feb 13, 2014 | 16.07 | 16.12 | 15.74 | 16.11 | 20,565,474 | +0.04(+0.26%) |
Feb 12, 2014 | 16.09 | 16.32 | 15.95 | 16.07 | 20,378,884 | +0.04(+0.24%) |
Feb 11, 2014 | 15.63 | 16.09 | 15.63 | 16.03 | 24,750,568 | +0.39(+2.47%) |
Feb 10, 2014 | 15.81 | 15.83 | 15.55 | 15.64 | 14,155,110 | -0.18(-1.12%) |
Feb 07, 2014 | 15.76 | 15.84 | 15.58 | 15.82 | 17,580,394 | +0.17(+1.07%) |
Feb 06, 2014 | 15.42 | 15.66 | 15.27 | 15.65 | 20,745,506 | +0.29(+1.91%) |
Feb 05, 2014 | 15.35 | 15.41 | 15.16 | 15.36 | 17,650,966 | -0.03(-0.21%) |
Feb 04, 2014 | 15.22 | 15.50 | 15.18 | 15.39 | 19,321,438 | +0.32(+2.13%) |
Feb 03, 2014 | 15.71 | 15.75 | 15.05 | 15.07 | 30,004,412 | -0.64(-4.06%) |
Jan 31, 2014 | 15.63 | 15.91 | 15.55 | 15.71 | 19,029,786 | -0.23(-1.47%) |
Jan 30, 2014 | 15.79 | 16.01 | 15.76 | 15.94 | 12,263,891 | +0.30(+1.90%) |
Jan 29, 2014 | 15.71 | 15.90 | 15.61 | 15.65 | 14,501,904 | -0.25(-1.57%) |
Jan 28, 2014 | 15.80 | 15.99 | 15.79 | 15.90 | 15,755,302 | +0.23(+1.45%) |
Jan 27, 2014 | 15.86 | 15.93 | 15.48 | 15.67 | 34,009,276 | -0.19(-1.19%) |
Jan 24, 2014 | 16.33 | 16.34 | 15.84 | 15.86 | 29,256,886 | -0.61(-3.73%) |
Jan 23, 2014 | 16.69 | 16.69 | 16.38 | 16.47 | 18,160,382 | -0.34(-2.02%) |
Jan 22, 2014 | 16.89 | 16.97 | 16.76 | 16.81 | 10,931,126 | -0.06(-0.34%) |
Jan 21, 2014 | 17.11 | 17.12 | 16.84 | 16.87 | 20,184,804 | -0.09(-0.55%) |
Jan 17, 2014 | 17.13 | 16.96 | 16.96 | 16.96 | 15,088,089 | -0.16(-0.94%) |
Jan 16, 2014 | 17.37 | 17.37 | 17.09 | 17.12 | 12,194,659 | -0.28(-1.58%) |
Jan 15, 2014 | 17.16 | 17.42 | 17.20 | 17.40 | 15,659,574 | +0.23(+1.36%) |
Jan 14, 2014 | 17.14 | 17.21 | 16.94 | 17.16 | 12,964,891 | +0.20(+1.17%) |
Jan 13, 2014 | 17.26 | 17.42 | 16.94 | 16.96 | 18,699,816 | -0.36(-2.09%) |
Jan 10, 2014 | 17.47 | 17.52 | 17.17 | 17.33 | 14,612,010 | -0.14(-0.83%) |
Jan 09, 2014 | 17.37 | 17.51 | 17.33 | 17.47 | 16,611,623 | +0.12(+0.66%) |
Jan 08, 2014 | 17.24 | 17.45 | 17.14 | 17.36 | 15,860,618 | +0.26(+1.54%) |
Jan 07, 2014 | 17.31 | 17.37 | 17.04 | 17.09 | 12,896,493 | -0.07(-0.39%) |
Jan 06, 2014 | 17.13 | 17.30 | 17.05 | 17.16 | 17,919,434 | -0.07(-0.43%) |
Jan 03, 2014 | 17.25 | 17.31 | 17.10 | 17.23 | 11,497,831 | +0.20(+1.17%) |
Jan 02, 2014 | 17.15 | 17.16 | 16.94 | 17.04 | 12,102,650 | -0.23(-1.35%) |
Dec 31, 2013 | 17.23 | 17.27 | 17.27 | 17.27 | 9,075,397 | +0.13(+0.78%) |
Dec 30, 2013 | 17.29 | 17.33 | 17.08 | 17.13 | 9,511,066 | -0.15(-0.85%) |
Dec 27, 2013 | 17.34 | 17.40 | 17.25 | 17.28 | 12,651,211 | -0.02(-0.11%) |
Dec 26, 2013 | 17.20 | 17.35 | 17.17 | 17.30 | 12,988,792 | +0.11(+0.65%) |
Dec 24, 2013 | 17.00 | 17.20 | 17.00 | 17.19 | 5,441,850 | +0.16(+0.94%) |
Dec 23, 2013 | 17.09 | 17.19 | 16.99 | 17.03 | 16,105,725 | +0.02(+0.09%) |
Dec 20, 2013 | 16.84 | 17.08 | 16.68 | 17.01 | 31,603,154 | +0.27(+1.63%) |
Dec 19, 2013 | 16.69 | 16.79 | 16.56 | 16.74 | 16,540,480 | +0.12(+0.71%) |
Dec 18, 2013 | 16.34 | 16.66 | 16.06 | 16.62 | 39,961,800 | +0.37(+2.29%) |
Dec 17, 2013 | 16.45 | 16.46 | 16.21 | 16.25 | 20,460,480 | -0.18(-1.11%) |
Dec 16, 2013 | 16.48 | 16.56 | 16.41 | 16.43 | 18,974,632 | +0.04(+0.23%) |
Dec 13, 2013 | 16.50 | 16.52 | 16.31 | 16.39 | 19,900,950 | +0.00(+0.00%) |
Dec 12, 2013 | 16.46 | 16.56 | 16.35 | 16.39 | 15,032,239 | -0.08(-0.47%) |
Dec 11, 2013 | 16.59 | 16.66 | 16.43 | 16.47 | 18,364,902 | -0.13(-0.81%) |
Dec 10, 2013 | 16.47 | 16.68 | 16.39 | 16.61 | 13,681,558 | +0.05(+0.29%) |
Dec 09, 2013 | 16.60 | 16.73 | 16.49 | 16.56 | 22,279,034 | +0.01(+0.06%) |
Dec 06, 2013 | 16.56 | 16.73 | 16.46 | 16.55 | 16,213,050 | +0.20(+1.21%) |
Dec 05, 2013 | 16.41 | 16.54 | 16.32 | 16.35 | 14,940,458 | -0.07(-0.43%) |
Dec 04, 2013 | 16.42 | 16.67 | 16.31 | 16.42 | 18,341,734 | -0.02(-0.14%) |
Dec 03, 2013 | 16.68 | 16.72 | 16.35 | 16.44 | 16,845,208 | -0.28(-1.67%) |