Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.99 | 15.66 | 14.95 | 15.60 | 646,859 | +0.68(+4.59%) |
Mar 28, 2014 | 15.23 | 15.34 | 14.91 | 14.92 | 714,037 | -0.18(-1.18%) |
Mar 27, 2014 | 15.00 | 15.11 | 14.81 | 15.10 | 3,784,270 | -0.44(-2.84%) |
Mar 26, 2014 | 16.13 | 16.46 | 15.49 | 15.54 | 279,004 | -0.60(-3.72%) |
Mar 25, 2014 | 16.70 | 16.85 | 16.04 | 16.14 | 136,970 | -1.08(-6.26%) |
Mar 24, 2014 | 17.40 | 17.52 | 17.10 | 17.21 | 33,510 | -0.21(-1.18%) |
Mar 21, 2014 | 17.42 | 17.49 | 17.30 | 17.42 | 61,436 | +0.13(+0.76%) |
Mar 20, 2014 | 17.19 | 17.52 | 17.06 | 17.29 | 30,240 | +0.03(+0.16%) |
Mar 19, 2014 | 17.52 | 17.60 | 16.99 | 17.26 | 38,763 | -0.25(-1.45%) |
Mar 18, 2014 | 17.09 | 17.54 | 17.06 | 17.51 | 31,133 | +0.47(+2.75%) |
Mar 17, 2014 | 16.85 | 17.21 | 16.85 | 17.05 | 55,039 | +0.22(+1.28%) |
Mar 14, 2014 | 16.76 | 16.95 | 16.67 | 16.83 | 26,392 | -0.01(-0.06%) |
Mar 13, 2014 | 16.72 | 16.86 | 16.70 | 16.84 | 41,299 | +0.17(+1.01%) |
Mar 12, 2014 | 16.78 | 16.83 | 16.59 | 16.67 | 27,885 | -0.17(-1.00%) |
Mar 11, 2014 | 16.92 | 17.01 | 16.72 | 16.84 | 95,682 | -0.09(-0.55%) |
Mar 10, 2014 | 16.81 | 16.97 | 16.81 | 16.93 | 34,113 | +0.05(+0.28%) |
Mar 07, 2014 | 16.81 | 16.92 | 16.76 | 16.89 | 71,071 | +0.14(+0.84%) |
Mar 06, 2014 | 16.76 | 16.86 | 16.73 | 16.75 | 41,229 | +0.08(+0.51%) |
Mar 05, 2014 | 16.75 | 16.83 | 16.54 | 16.66 | 25,270 | -0.08(-0.50%) |
Mar 04, 2014 | 16.49 | 16.87 | 16.41 | 16.75 | 126,184 | +0.38(+2.29%) |
Mar 03, 2014 | 16.15 | 16.44 | 16.15 | 16.37 | 47,335 | +0.16(+0.98%) |
Feb 28, 2014 | 16.27 | 16.92 | 16.18 | 16.21 | 55,341 | +0.00(+0.00%) |
Feb 27, 2014 | 16.13 | 16.25 | 16.13 | 16.21 | 31,511 | +0.03(+0.17%) |
Feb 26, 2014 | 16.05 | 16.44 | 16.05 | 16.18 | 44,038 | +0.09(+0.58%) |
Feb 25, 2014 | 15.89 | 16.15 | 15.86 | 16.09 | 31,797 | +0.15(+0.94%) |
Feb 24, 2014 | 16.22 | 16.41 | 15.85 | 15.94 | 41,168 | -0.06(-0.35%) |
Feb 21, 2014 | 15.81 | 16.03 | 15.61 | 16.00 | 46,817 | +0.26(+1.67%) |
Feb 20, 2014 | 15.95 | 15.97 | 15.60 | 15.73 | 36,416 | -0.25(-1.58%) |
Feb 19, 2014 | 16.42 | 16.45 | 15.93 | 15.99 | 42,345 | -0.42(-2.57%) |
Feb 18, 2014 | 15.56 | 16.46 | 15.56 | 16.41 | 105,817 | +0.81(+5.17%) |
Feb 14, 2014 | 15.54 | 15.60 | 15.60 | 15.60 | 27,302 | +0.09(+0.60%) |
Feb 13, 2014 | 15.44 | 15.95 | 15.44 | 15.51 | 50,945 | +0.00(+0.00%) |
Feb 12, 2014 | 15.49 | 15.75 | 15.44 | 15.51 | 65,419 | +0.02(+0.12%) |
Feb 11, 2014 | 15.45 | 15.78 | 15.36 | 15.49 | 63,832 | +0.29(+1.91%) |
Feb 10, 2014 | 15.17 | 15.36 | 15.11 | 15.20 | 88,390 | +0.01(+0.06%) |
Feb 07, 2014 | 15.33 | 15.39 | 15.13 | 15.19 | 132,331 | -0.14(-0.92%) |
Feb 06, 2014 | 15.80 | 15.85 | 15.30 | 15.33 | 125,753 | -0.49(-3.08%) |
Feb 05, 2014 | 16.00 | 16.08 | 15.56 | 15.82 | 71,100 | -0.19(-1.17%) |
Feb 04, 2014 | 16.28 | 16.50 | 15.99 | 16.01 | 99,565 | -0.26(-1.61%) |
Feb 03, 2014 | 15.97 | 16.29 | 15.58 | 16.27 | 86,680 | +0.35(+2.18%) |
Jan 31, 2014 | 15.76 | 16.09 | 15.76 | 15.92 | 131,456 | -0.03(-0.18%) |
Jan 30, 2014 | 15.82 | 16.17 | 15.24 | 15.95 | 67,855 | +0.21(+1.31%) |
Jan 29, 2014 | 16.07 | 16.07 | 15.67 | 15.74 | 38,631 | -0.23(-1.47%) |
Jan 28, 2014 | 15.72 | 16.01 | 15.71 | 15.98 | 81,103 | +0.30(+1.91%) |
Jan 27, 2014 | 16.41 | 16.46 | 15.67 | 15.68 | 95,607 | -0.78(-4.73%) |
Jan 24, 2014 | 16.19 | 16.55 | 15.81 | 16.46 | 76,517 | +0.14(+0.86%) |
Jan 23, 2014 | 16.46 | 16.54 | 15.96 | 16.31 | 52,989 | -0.17(-1.02%) |
Jan 22, 2014 | 16.62 | 16.83 | 16.44 | 16.48 | 50,479 | -0.19(-1.12%) |
Jan 21, 2014 | 16.78 | 16.88 | 16.42 | 16.67 | 64,709 | +0.03(+0.17%) |
Jan 17, 2014 | 17.10 | 16.64 | 16.64 | 16.64 | 44,793 | -0.50(-2.90%) |
Jan 16, 2014 | 17.30 | 17.38 | 16.96 | 17.14 | 68,910 | +0.03(+0.16%) |
Jan 15, 2014 | 16.18 | 17.30 | 16.18 | 17.11 | 140,994 | +0.93(+5.74%) |
Jan 14, 2014 | 16.22 | 16.46 | 15.95 | 16.18 | 78,523 | +0.00(+0.00%) |
Jan 13, 2014 | 16.19 | 16.32 | 15.82 | 16.18 | 119,105 | -0.08(-0.52%) |
Jan 10, 2014 | 16.88 | 16.95 | 15.98 | 16.27 | 158,458 | -0.91(-5.29%) |
Jan 09, 2014 | 17.35 | 17.50 | 17.06 | 17.18 | 48,800 | -0.20(-1.13%) |
Jan 08, 2014 | 17.29 | 17.46 | 17.24 | 17.37 | 60,256 | +0.11(+0.65%) |
Jan 07, 2014 | 17.04 | 17.57 | 17.00 | 17.26 | 54,915 | +0.23(+1.38%) |
Jan 06, 2014 | 16.97 | 17.06 | 16.89 | 17.03 | 59,813 | +0.08(+0.50%) |
Jan 03, 2014 | 16.61 | 17.03 | 16.47 | 16.94 | 50,340 | +0.32(+1.92%) |