Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.46 | 16.52 | 16.34 | 16.41 | 1,322,491 | +0.00(+0.02%) |
Mar 28, 2014 | 15.99 | 16.42 | 15.93 | 16.40 | 1,382,608 | +0.41(+2.58%) |
Mar 27, 2014 | 15.96 | 16.06 | 15.84 | 15.99 | 1,883,806 | +0.03(+0.18%) |
Mar 26, 2014 | 16.04 | 16.13 | 15.89 | 15.96 | 2,489,625 | +0.05(+0.30%) |
Mar 25, 2014 | 16.47 | 16.49 | 15.89 | 15.92 | 1,660,737 | -0.48(-2.95%) |
Mar 24, 2014 | 16.62 | 16.68 | 16.35 | 16.40 | 2,409,410 | -0.14(-0.82%) |
Mar 21, 2014 | 16.48 | 16.95 | 16.45 | 16.53 | 3,247,974 | +0.15(+0.94%) |
Mar 20, 2014 | 16.15 | 16.48 | 15.87 | 16.38 | 6,757,986 | -0.58(-3.41%) |
Mar 19, 2014 | 17.18 | 17.26 | 16.85 | 16.96 | 2,832,344 | -0.30(-1.74%) |
Mar 18, 2014 | 16.55 | 17.32 | 16.55 | 17.26 | 4,500,171 | +0.48(+2.88%) |
Mar 17, 2014 | 16.84 | 16.95 | 16.71 | 16.78 | 2,063,401 | -0.05(-0.28%) |
Mar 14, 2014 | 16.78 | 17.12 | 16.71 | 16.82 | 1,576,182 | -0.08(-0.49%) |
Mar 13, 2014 | 17.11 | 17.15 | 16.83 | 16.91 | 2,983,859 | -0.11(-0.66%) |
Mar 12, 2014 | 17.32 | 17.38 | 16.99 | 17.02 | 1,948,782 | -0.50(-2.86%) |
Mar 11, 2014 | 18.13 | 18.13 | 17.45 | 17.52 | 1,418,018 | -0.62(-3.44%) |
Mar 10, 2014 | 18.21 | 18.29 | 17.93 | 18.14 | 540,593 | -0.08(-0.42%) |
Mar 07, 2014 | 18.12 | 18.43 | 18.10 | 18.22 | 721,087 | +0.06(+0.36%) |
Mar 06, 2014 | 17.95 | 18.22 | 17.79 | 18.16 | 1,113,942 | +0.27(+1.48%) |
Mar 05, 2014 | 17.77 | 17.90 | 17.65 | 17.89 | 1,133,134 | +0.08(+0.43%) |
Mar 04, 2014 | 18.00 | 18.08 | 17.59 | 17.81 | 1,284,285 | -0.03(-0.17%) |
Mar 03, 2014 | 17.68 | 17.96 | 17.64 | 17.84 | 806,622 | -0.05(-0.26%) |
Feb 28, 2014 | 17.97 | 18.08 | 17.78 | 17.89 | 590,449 | -0.08(-0.46%) |
Feb 27, 2014 | 18.01 | 18.17 | 17.86 | 17.97 | 882,315 | -0.04(-0.20%) |
Feb 26, 2014 | 17.51 | 18.19 | 17.45 | 18.01 | 1,238,224 | +0.63(+3.60%) |
Feb 25, 2014 | 17.38 | 17.57 | 17.29 | 17.38 | 767,525 | +0.01(+0.07%) |
Feb 24, 2014 | 17.27 | 17.53 | 17.21 | 17.37 | 532,289 | +0.16(+0.92%) |
Feb 21, 2014 | 17.17 | 17.41 | 17.04 | 17.21 | 694,905 | +0.08(+0.48%) |
Feb 20, 2014 | 17.44 | 17.55 | 16.99 | 17.13 | 1,044,482 | -0.30(-1.73%) |
Feb 19, 2014 | 17.09 | 17.65 | 17.02 | 17.43 | 1,301,021 | +0.31(+1.83%) |
Feb 18, 2014 | 17.28 | 17.39 | 17.04 | 17.12 | 1,064,434 | -0.14(-0.82%) |
Feb 14, 2014 | 17.00 | 17.26 | 17.26 | 17.26 | 557,424 | +0.25(+1.46%) |
Feb 13, 2014 | 16.86 | 17.04 | 16.77 | 17.01 | 641,365 | +0.00(+0.00%) |
Feb 12, 2014 | 17.22 | 17.36 | 16.94 | 17.01 | 844,779 | -0.15(-0.89%) |
Feb 11, 2014 | 17.19 | 17.25 | 16.96 | 17.17 | 659,101 | -0.03(-0.17%) |
Feb 10, 2014 | 17.10 | 17.22 | 16.94 | 17.19 | 984,016 | +0.07(+0.41%) |
Feb 07, 2014 | 17.14 | 17.48 | 17.04 | 17.12 | 764,721 | +0.08(+0.48%) |
Feb 06, 2014 | 16.42 | 17.17 | 16.34 | 17.04 | 1,502,832 | +0.67(+4.07%) |
Feb 05, 2014 | 16.28 | 16.40 | 16.00 | 16.38 | 1,251,735 | +0.12(+0.76%) |
Feb 04, 2014 | 16.13 | 16.35 | 15.94 | 16.25 | 2,073,858 | +0.31(+1.96%) |
Feb 03, 2014 | 16.55 | 16.59 | 15.78 | 15.94 | 2,039,759 | -0.60(-3.64%) |
Jan 31, 2014 | 16.29 | 16.76 | 16.28 | 16.54 | 1,528,490 | +0.02(+0.11%) |
Jan 30, 2014 | 16.51 | 16.68 | 16.41 | 16.52 | 827,407 | +0.19(+1.16%) |
Jan 29, 2014 | 16.49 | 16.68 | 16.32 | 16.33 | 726,012 | -0.32(-1.91%) |
Jan 28, 2014 | 16.68 | 16.78 | 16.61 | 16.65 | 771,013 | -0.04(-0.21%) |
Jan 27, 2014 | 16.52 | 16.83 | 16.40 | 16.69 | 1,299,844 | +0.23(+1.40%) |
Jan 24, 2014 | 16.63 | 16.68 | 16.43 | 16.46 | 1,157,571 | -0.28(-1.66%) |
Jan 23, 2014 | 16.71 | 16.80 | 16.63 | 16.73 | 1,731,327 | -0.15(-0.91%) |
Jan 22, 2014 | 16.92 | 16.96 | 16.76 | 16.89 | 1,278,782 | -0.06(-0.35%) |
Jan 21, 2014 | 17.31 | 17.33 | 16.91 | 16.95 | 1,299,744 | -0.25(-1.47%) |
Jan 17, 2014 | 17.24 | 17.20 | 17.20 | 17.20 | 1,055,156 | -0.06(-0.34%) |
Jan 16, 2014 | 17.29 | 17.34 | 16.82 | 17.26 | 2,287,779 | -0.14(-0.78%) |
Jan 15, 2014 | 17.40 | 17.82 | 17.28 | 17.40 | 3,798,578 | +0.00(+0.00%) |
Jan 14, 2014 | 16.79 | 18.14 | 16.77 | 17.40 | 6,461,674 | +0.69(+4.13%) |
Jan 13, 2014 | 17.56 | 17.58 | 16.56 | 16.71 | 3,055,641 | -0.90(-5.09%) |
Jan 10, 2014 | 17.32 | 17.61 | 17.27 | 17.60 | 1,561,064 | +0.28(+1.63%) |
Jan 09, 2014 | 17.65 | 17.67 | 17.17 | 17.32 | 2,188,817 | -0.32(-1.84%) |
Jan 08, 2014 | 17.80 | 17.80 | 16.99 | 17.64 | 5,195,163 | -0.18(-1.03%) |
Jan 07, 2014 | 18.17 | 18.18 | 17.78 | 17.83 | 1,921,889 | -0.37(-2.01%) |
Jan 06, 2014 | 18.53 | 18.70 | 18.13 | 18.19 | 1,147,332 | -0.35(-1.91%) |
Jan 03, 2014 | 18.00 | 18.68 | 18.00 | 18.55 | 1,547,418 | +0.52(+2.91%) |