Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 13.90 | 13.98 | 13.82 | 13.85 | 2,072,799 | +0.04(+0.31%) |
Mar 28, 2014 | 13.91 | 13.99 | 13.79 | 13.81 | 2,270,379 | -0.14(-1.01%) |
Mar 27, 2014 | 14.12 | 14.37 | 13.91 | 13.95 | 2,278,122 | -0.20(-1.41%) |
Mar 26, 2014 | 14.71 | 14.84 | 14.15 | 14.15 | 2,063,672 | -0.54(-3.65%) |
Mar 25, 2014 | 14.67 | 14.79 | 14.49 | 14.68 | 7,082,098 | -0.30(-1.99%) |
Mar 24, 2014 | 15.30 | 15.33 | 14.94 | 14.98 | 1,497,141 | -0.24(-1.56%) |
Mar 21, 2014 | 15.04 | 15.35 | 15.01 | 15.22 | 3,006,750 | +0.18(+1.22%) |
Mar 20, 2014 | 15.20 | 15.33 | 15.02 | 15.04 | 647,383 | -0.21(-1.38%) |
Mar 19, 2014 | 15.29 | 15.44 | 15.11 | 15.25 | 829,837 | -0.11(-0.70%) |
Mar 18, 2014 | 15.06 | 15.40 | 15.00 | 15.36 | 1,725,838 | +0.28(+1.83%) |
Mar 17, 2014 | 15.24 | 15.40 | 15.03 | 15.08 | 940,896 | +0.00(+0.00%) |
Mar 14, 2014 | 14.92 | 15.14 | 14.88 | 15.08 | 1,181,124 | +0.15(+1.01%) |
Mar 13, 2014 | 15.37 | 15.50 | 14.82 | 14.93 | 1,668,909 | -0.38(-2.51%) |
Mar 12, 2014 | 15.27 | 15.46 | 15.17 | 15.31 | 2,003,021 | -0.11(-0.70%) |
Mar 11, 2014 | 15.85 | 15.87 | 15.34 | 15.42 | 1,390,419 | -0.37(-2.33%) |
Mar 10, 2014 | 16.20 | 16.26 | 15.78 | 15.79 | 775,936 | -0.48(-2.96%) |
Mar 07, 2014 | 16.50 | 16.54 | 16.16 | 16.27 | 850,239 | -0.15(-0.92%) |
Mar 06, 2014 | 16.22 | 16.46 | 16.19 | 16.42 | 878,857 | +0.32(+1.98%) |
Mar 05, 2014 | 16.23 | 16.38 | 16.04 | 16.10 | 1,767,535 | -0.11(-0.67%) |
Mar 04, 2014 | 16.57 | 16.58 | 16.09 | 16.21 | 3,522,907 | -0.15(-0.93%) |
Mar 03, 2014 | 16.38 | 16.69 | 16.33 | 16.36 | 1,617,489 | -0.29(-1.72%) |
Feb 28, 2014 | 16.65 | 16.84 | 16.58 | 16.65 | 1,392,226 | +0.02(+0.13%) |
Feb 27, 2014 | 16.56 | 16.76 | 16.37 | 16.63 | 1,512,570 | +0.02(+0.13%) |
Feb 26, 2014 | 16.87 | 16.99 | 16.58 | 16.61 | 1,885,319 | -0.23(-1.38%) |
Feb 25, 2014 | 16.75 | 17.01 | 16.65 | 16.84 | 1,782,812 | +0.04(+0.23%) |
Feb 24, 2014 | 16.78 | 16.95 | 16.76 | 16.80 | 1,391,390 | -0.01(-0.06%) |
Feb 21, 2014 | 16.99 | 17.04 | 16.72 | 16.81 | 1,319,898 | -0.17(-1.02%) |
Feb 20, 2014 | 16.37 | 16.99 | 16.30 | 16.98 | 1,324,581 | +0.64(+3.94%) |
Feb 19, 2014 | 16.55 | 16.75 | 16.32 | 16.34 | 1,096,342 | -0.34(-2.01%) |
Feb 18, 2014 | 16.68 | 16.81 | 16.53 | 16.68 | 1,278,014 | +0.02(+0.10%) |
Feb 14, 2014 | 16.22 | 16.66 | 16.66 | 16.66 | 2,530,866 | +0.50(+3.08%) |
Feb 13, 2014 | 15.69 | 16.23 | 15.32 | 16.16 | 4,258,254 | +1.23(+8.26%) |
Feb 12, 2014 | 14.82 | 15.19 | 14.82 | 14.93 | 1,627,573 | +0.11(+0.73%) |
Feb 11, 2014 | 15.05 | 15.12 | 14.79 | 14.82 | 1,884,440 | -0.26(-1.72%) |
Feb 10, 2014 | 15.20 | 15.27 | 14.99 | 15.08 | 816,725 | -0.17(-1.10%) |
Feb 07, 2014 | 15.21 | 15.35 | 15.09 | 15.25 | 415,201 | +0.14(+0.90%) |
Feb 06, 2014 | 15.00 | 15.27 | 14.90 | 15.11 | 905,894 | +0.21(+1.38%) |
Feb 05, 2014 | 15.00 | 15.00 | 14.69 | 14.91 | 742,515 | -0.11(-0.76%) |
Feb 04, 2014 | 14.69 | 15.05 | 14.47 | 15.02 | 1,295,306 | +0.41(+2.81%) |
Feb 03, 2014 | 15.41 | 15.64 | 14.60 | 14.61 | 1,566,282 | -0.82(-5.33%) |
Jan 31, 2014 | 15.33 | 15.71 | 15.26 | 15.43 | 688,867 | -0.25(-1.59%) |
Jan 30, 2014 | 15.70 | 15.79 | 15.34 | 15.68 | 957,918 | +0.16(+1.05%) |
Jan 29, 2014 | 15.67 | 15.86 | 15.48 | 15.52 | 637,915 | -0.33(-2.08%) |
Jan 28, 2014 | 15.76 | 15.90 | 15.62 | 15.85 | 914,256 | +0.15(+0.96%) |
Jan 27, 2014 | 16.18 | 16.25 | 15.45 | 15.70 | 1,623,450 | -0.49(-3.01%) |
Jan 24, 2014 | 16.36 | 16.39 | 16.11 | 16.18 | 1,991,484 | -0.29(-1.77%) |
Jan 23, 2014 | 16.17 | 16.49 | 16.13 | 16.48 | 1,014,670 | +0.22(+1.36%) |
Jan 22, 2014 | 16.20 | 16.35 | 16.12 | 16.25 | 1,028,261 | -0.19(-1.15%) |
Jan 21, 2014 | 16.46 | 16.51 | 16.18 | 16.44 | 834,183 | +0.09(+0.56%) |
Jan 17, 2014 | 16.33 | 16.35 | 16.35 | 16.35 | 1,069,549 | -0.04(-0.26%) |
Jan 16, 2014 | 16.50 | 16.55 | 16.36 | 16.39 | 950,819 | -0.10(-0.62%) |
Jan 15, 2014 | 16.19 | 16.53 | 16.19 | 16.50 | 1,237,168 | +0.30(+1.87%) |
Jan 14, 2014 | 15.91 | 16.32 | 15.91 | 16.19 | 2,325,215 | +0.39(+2.50%) |
Jan 13, 2014 | 15.83 | 15.89 | 15.73 | 15.80 | 1,219,401 | -0.02(-0.14%) |
Jan 10, 2014 | 15.17 | 15.83 | 15.03 | 15.82 | 2,592,194 | +0.69(+4.58%) |
Jan 09, 2014 | 15.25 | 15.41 | 15.03 | 15.13 | 1,155,869 | -0.04(-0.25%) |
Jan 08, 2014 | 15.31 | 15.31 | 14.99 | 15.17 | 1,615,286 | -0.18(-1.16%) |
Jan 07, 2014 | 15.32 | 15.47 | 15.22 | 15.34 | 1,112,372 | +0.06(+0.39%) |
Jan 06, 2014 | 15.70 | 15.70 | 15.27 | 15.29 | 849,423 | -0.34(-2.18%) |
Jan 03, 2014 | 15.62 | 15.73 | 15.51 | 15.63 | 714,050 | +0.02(+0.14%) |