Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.41 | 17.77 | 17.25 | 17.73 | 6,051,547 | +0.51(+2.96%) |
Mar 28, 2014 | 17.12 | 17.49 | 17.02 | 17.22 | 5,574,550 | +0.14(+0.82%) |
Mar 27, 2014 | 17.24 | 17.33 | 16.94 | 17.08 | 6,348,722 | -0.19(-1.10%) |
Mar 26, 2014 | 17.89 | 17.93 | 17.27 | 17.27 | 7,741,486 | -0.48(-2.70%) |
Mar 25, 2014 | 18.05 | 18.06 | 17.72 | 17.75 | 6,371,033 | -0.18(-1.00%) |
Mar 24, 2014 | 18.08 | 18.26 | 17.93 | 17.93 | 7,776,842 | -0.07(-0.39%) |
Mar 21, 2014 | 17.94 | 18.18 | 17.84 | 18.00 | 19,977,000 | +0.12(+0.67%) |
Mar 20, 2014 | 17.54 | 17.99 | 17.54 | 17.88 | 8,046,562 | +0.32(+1.82%) |
Mar 19, 2014 | 17.16 | 17.67 | 17.09 | 17.56 | 11,004,445 | +0.45(+2.63%) |
Mar 18, 2014 | 16.91 | 17.12 | 16.89 | 17.11 | 6,819,173 | +0.20(+1.18%) |
Mar 17, 2014 | 16.78 | 16.94 | 16.72 | 16.91 | 4,625,542 | +0.29(+1.74%) |
Mar 14, 2014 | 16.89 | 17.00 | 16.53 | 16.62 | 5,281,638 | -0.10(-0.60%) |
Mar 13, 2014 | 16.85 | 16.95 | 16.55 | 16.72 | 7,070,492 | -0.08(-0.48%) |
Mar 12, 2014 | 16.65 | 16.84 | 16.48 | 16.80 | 4,542,864 | +0.04(+0.24%) |
Mar 11, 2014 | 17.02 | 17.14 | 16.66 | 16.76 | 5,217,139 | -0.25(-1.47%) |
Mar 10, 2014 | 16.94 | 17.18 | 16.83 | 17.01 | 5,870,854 | +0.06(+0.35%) |
Mar 07, 2014 | 16.96 | 17.05 | 16.76 | 16.95 | 7,017,351 | +0.20(+1.19%) |
Mar 06, 2014 | 16.44 | 16.98 | 16.44 | 16.75 | 9,769,125 | +0.36(+2.20%) |
Mar 05, 2014 | 15.76 | 16.45 | 15.73 | 16.39 | 7,525,005 | +0.62(+3.93%) |
Mar 04, 2014 | 15.46 | 15.84 | 15.44 | 15.77 | 4,988,950 | +0.49(+3.21%) |
Mar 03, 2014 | 15.32 | 15.46 | 15.17 | 15.28 | 5,945,329 | -0.26(-1.67%) |
Feb 28, 2014 | 15.34 | 15.67 | 15.32 | 15.54 | 6,205,013 | +0.20(+1.30%) |
Feb 27, 2014 | 15.22 | 15.40 | 15.13 | 15.34 | 2,746,346 | +0.08(+0.52%) |
Feb 26, 2014 | 15.19 | 15.32 | 15.04 | 15.26 | 4,658,843 | +0.11(+0.73%) |
Feb 25, 2014 | 15.35 | 15.41 | 15.12 | 15.15 | 5,254,933 | -0.20(-1.30%) |
Feb 24, 2014 | 15.25 | 15.53 | 15.21 | 15.35 | 4,944,225 | +0.14(+0.92%) |
Feb 21, 2014 | 15.30 | 15.40 | 15.18 | 15.21 | 3,059,000 | -0.02(-0.13%) |
Feb 20, 2014 | 15.26 | 15.35 | 15.11 | 15.23 | 4,207,029 | +0.02(+0.13%) |
Feb 19, 2014 | 15.59 | 15.70 | 15.13 | 15.21 | 7,260,702 | -0.47(-3.00%) |
Feb 18, 2014 | 15.53 | 15.73 | 15.51 | 15.68 | 3,420,485 | +0.12(+0.77%) |
Feb 14, 2014 | 15.45 | 15.56 | 15.56 | 15.56 | 3,092,100 | +0.06(+0.39%) |
Feb 13, 2014 | 15.27 | 15.54 | 15.17 | 15.50 | 4,063,766 | +0.07(+0.45%) |
Feb 12, 2014 | 15.55 | 15.75 | 15.38 | 15.43 | 4,252,323 | -0.10(-0.64%) |
Feb 11, 2014 | 15.31 | 15.61 | 15.15 | 15.53 | 4,468,706 | +0.23(+1.50%) |
Feb 10, 2014 | 15.45 | 15.47 | 15.18 | 15.30 | 4,186,322 | -0.20(-1.29%) |
Feb 07, 2014 | 15.32 | 15.55 | 15.20 | 15.50 | 7,253,330 | +0.31(+2.04%) |
Feb 06, 2014 | 14.97 | 15.44 | 14.93 | 15.19 | 7,751,111 | +0.26(+1.74%) |
Feb 05, 2014 | 15.15 | 15.39 | 14.62 | 14.93 | 15,228,791 | +0.40(+2.75%) |
Feb 04, 2014 | 14.34 | 14.61 | 14.29 | 14.53 | 6,626,705 | +0.23(+1.61%) |
Feb 03, 2014 | 14.71 | 14.96 | 14.24 | 14.30 | 9,045,796 | -0.45(-3.05%) |
Jan 31, 2014 | 14.72 | 14.97 | 14.70 | 14.75 | 7,731,138 | -0.20(-1.34%) |
Jan 30, 2014 | 15.09 | 15.20 | 14.95 | 14.95 | 5,149,474 | +0.08(+0.54%) |
Jan 29, 2014 | 14.95 | 15.20 | 14.78 | 14.87 | 5,247,606 | -0.34(-2.24%) |
Jan 28, 2014 | 14.99 | 15.29 | 14.98 | 15.21 | 4,710,085 | +0.26(+1.74%) |
Jan 27, 2014 | 15.04 | 15.14 | 14.44 | 14.95 | 8,687,902 | -0.08(-0.53%) |
Jan 24, 2014 | 15.66 | 15.69 | 14.97 | 15.03 | 9,838,492 | -0.80(-5.05%) |
Jan 23, 2014 | 15.99 | 15.99 | 15.73 | 15.83 | 5,208,064 | -0.25(-1.55%) |
Jan 22, 2014 | 16.05 | 16.22 | 16.00 | 16.08 | 3,582,949 | +0.06(+0.37%) |
Jan 21, 2014 | 16.13 | 16.18 | 15.92 | 16.02 | 5,171,971 | -0.07(-0.44%) |
Jan 17, 2014 | 16.46 | 16.09 | 16.09 | 16.09 | 4,567,900 | -0.32(-1.95%) |
Jan 16, 2014 | 16.41 | 16.47 | 16.27 | 16.41 | 3,098,206 | -0.02(-0.12%) |
Jan 15, 2014 | 16.47 | 16.51 | 16.26 | 16.43 | 4,304,304 | +0.01(+0.06%) |
Jan 14, 2014 | 16.25 | 16.45 | 16.04 | 16.42 | 4,993,357 | +0.18(+1.11%) |
Jan 13, 2014 | 16.60 | 16.75 | 16.16 | 16.24 | 6,462,673 | -0.42(-2.52%) |
Jan 10, 2014 | 16.74 | 16.75 | 16.58 | 16.66 | 4,897,094 | -0.05(-0.30%) |
Jan 09, 2014 | 16.39 | 16.73 | 16.36 | 16.71 | 6,535,349 | +0.37(+2.26%) |
Jan 08, 2014 | 16.09 | 16.40 | 16.06 | 16.34 | 5,515,614 | +0.26(+1.62%) |
Jan 07, 2014 | 15.98 | 16.23 | 15.84 | 16.08 | 6,495,816 | +0.30(+1.90%) |
Jan 06, 2014 | 15.69 | 16.01 | 15.69 | 15.78 | 7,217,448 | +0.39(+2.53%) |
Jan 03, 2014 | 15.51 | 15.56 | 15.29 | 15.39 | 3,901,603 | -0.11(-0.71%) |