Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 15.36 | 15.72 | 15.35 | 15.65 | 1,034,724 | +0.36(+2.36%) |
Mar 28, 2014 | 15.42 | 15.60 | 15.27 | 15.29 | 956,193 | -0.10(-0.64%) |
Mar 27, 2014 | 15.53 | 15.58 | 15.29 | 15.39 | 1,018,196 | -0.17(-1.12%) |
Mar 26, 2014 | 15.73 | 15.88 | 15.55 | 15.57 | 1,318,212 | -0.10(-0.65%) |
Mar 25, 2014 | 15.75 | 15.85 | 15.57 | 15.67 | 1,372,645 | -0.00(-0.02%) |
Mar 24, 2014 | 15.83 | 15.87 | 15.57 | 15.67 | 509,712 | -0.18(-1.14%) |
Mar 21, 2014 | 16.03 | 16.12 | 15.76 | 15.85 | 867,483 | -0.09(-0.54%) |
Mar 20, 2014 | 15.94 | 16.02 | 15.69 | 15.94 | 517,584 | -0.04(-0.23%) |
Mar 19, 2014 | 16.34 | 16.34 | 15.80 | 15.97 | 762,674 | -0.23(-1.42%) |
Mar 18, 2014 | 16.04 | 16.28 | 16.00 | 16.20 | 1,153,991 | +0.22(+1.40%) |
Mar 17, 2014 | 15.86 | 16.10 | 15.78 | 15.98 | 587,771 | +0.21(+1.33%) |
Mar 14, 2014 | 15.92 | 16.01 | 15.74 | 15.77 | 566,714 | -0.13(-0.80%) |
Mar 13, 2014 | 16.23 | 16.39 | 15.78 | 15.90 | 867,120 | -0.31(-1.92%) |
Mar 12, 2014 | 16.21 | 16.29 | 16.06 | 16.21 | 673,095 | -0.11(-0.68%) |
Mar 11, 2014 | 16.30 | 16.43 | 16.25 | 16.32 | 604,359 | +0.01(+0.08%) |
Mar 10, 2014 | 16.45 | 16.45 | 16.23 | 16.31 | 651,087 | -0.18(-1.09%) |
Mar 07, 2014 | 16.66 | 16.66 | 16.42 | 16.49 | 606,404 | -0.07(-0.42%) |
Mar 06, 2014 | 16.64 | 16.70 | 16.50 | 16.56 | 920,888 | -0.06(-0.36%) |
Mar 05, 2014 | 16.64 | 16.73 | 16.47 | 16.62 | 815,244 | -0.02(-0.14%) |
Mar 04, 2014 | 16.75 | 16.96 | 16.56 | 16.64 | 1,300,980 | +0.08(+0.48%) |
Mar 03, 2014 | 16.44 | 16.63 | 16.36 | 16.56 | 907,060 | -0.16(-0.98%) |
Feb 28, 2014 | 16.74 | 16.83 | 16.64 | 16.72 | 877,744 | +0.04(+0.24%) |
Feb 27, 2014 | 16.58 | 16.78 | 16.52 | 16.68 | 864,100 | +0.15(+0.91%) |
Feb 26, 2014 | 16.57 | 16.63 | 16.41 | 16.53 | 994,814 | +0.06(+0.34%) |
Feb 25, 2014 | 16.84 | 16.89 | 16.43 | 16.48 | 918,020 | -0.41(-2.41%) |
Feb 24, 2014 | 17.04 | 17.14 | 16.81 | 16.88 | 808,411 | -0.04(-0.21%) |
Feb 21, 2014 | 16.71 | 17.10 | 16.71 | 16.92 | 1,811,311 | +0.30(+1.81%) |
Feb 20, 2014 | 16.57 | 16.69 | 16.49 | 16.62 | 1,268,710 | +0.09(+0.57%) |
Feb 19, 2014 | 16.72 | 17.24 | 16.35 | 16.53 | 989,199 | -0.12(-0.73%) |
Feb 18, 2014 | 16.74 | 17.05 | 16.61 | 16.65 | 3,337,864 | +0.01(+0.06%) |
Feb 14, 2014 | 16.89 | 16.64 | 16.64 | 16.64 | 2,627,602 | -0.15(-0.91%) |
Feb 13, 2014 | 16.56 | 16.98 | 16.56 | 16.79 | 1,608,756 | +0.20(+1.20%) |
Feb 12, 2014 | 16.55 | 16.75 | 16.55 | 16.59 | 1,579,119 | +0.15(+0.93%) |
Feb 11, 2014 | 16.25 | 16.53 | 16.25 | 16.44 | 1,591,778 | +0.21(+1.32%) |
Feb 10, 2014 | 16.31 | 16.32 | 16.08 | 16.23 | 1,425,646 | -0.07(-0.45%) |
Feb 07, 2014 | 16.17 | 16.44 | 16.14 | 16.30 | 1,916,996 | +0.18(+1.11%) |
Feb 06, 2014 | 16.19 | 16.19 | 16.01 | 16.12 | 1,430,896 | -0.00(-0.02%) |
Feb 05, 2014 | 15.98 | 16.18 | 15.82 | 16.12 | 1,190,511 | +0.07(+0.42%) |
Feb 04, 2014 | 16.00 | 16.14 | 15.88 | 16.06 | 1,560,105 | +0.08(+0.47%) |
Feb 03, 2014 | 16.25 | 16.28 | 15.86 | 15.98 | 2,329,292 | -0.14(-0.89%) |
Jan 31, 2014 | 16.23 | 16.23 | 15.95 | 16.12 | 2,326,274 | +0.02(+0.10%) |
Jan 30, 2014 | 15.87 | 16.21 | 15.85 | 16.11 | 3,051,453 | +0.26(+1.67%) |
Jan 29, 2014 | 16.02 | 16.13 | 15.72 | 15.84 | 1,930,214 | -0.18(-1.13%) |
Jan 28, 2014 | 15.58 | 16.09 | 15.50 | 16.02 | 3,036,389 | +0.49(+3.15%) |
Jan 27, 2014 | 16.38 | 16.44 | 15.41 | 15.54 | 5,272,213 | -0.79(-4.86%) |
Jan 24, 2014 | 16.25 | 16.99 | 16.11 | 16.33 | 14,523,797 | +1.56(+10.53%) |
Jan 23, 2014 | 14.70 | 14.81 | 14.46 | 14.77 | 2,170,881 | -0.00(-0.01%) |
Jan 22, 2014 | 14.88 | 14.93 | 14.77 | 14.78 | 1,356,772 | -0.06(-0.38%) |
Jan 21, 2014 | 14.81 | 14.92 | 14.72 | 14.83 | 1,823,503 | +0.12(+0.83%) |
Jan 17, 2014 | 14.72 | 14.71 | 14.71 | 14.71 | 2,414,155 | +0.04(+0.26%) |
Jan 16, 2014 | 14.74 | 14.82 | 14.54 | 14.67 | 1,559,571 | -0.11(-0.77%) |
Jan 15, 2014 | 14.45 | 14.94 | 14.45 | 14.79 | 2,496,523 | +0.34(+2.32%) |
Jan 14, 2014 | 14.54 | 14.54 | 14.36 | 14.45 | 1,721,969 | -0.05(-0.37%) |
Jan 13, 2014 | 14.57 | 14.70 | 14.49 | 14.51 | 1,145,350 | -0.06(-0.38%) |
Jan 10, 2014 | 14.65 | 14.68 | 14.50 | 14.56 | 1,653,715 | -0.12(-0.83%) |
Jan 09, 2014 | 15.36 | 15.36 | 14.66 | 14.68 | 2,028,449 | -0.65(-4.23%) |
Jan 08, 2014 | 15.11 | 15.38 | 15.06 | 15.33 | 1,130,838 | +0.26(+1.70%) |
Jan 07, 2014 | 15.05 | 15.16 | 14.99 | 15.08 | 1,348,572 | +0.02(+0.11%) |
Jan 06, 2014 | 15.17 | 15.17 | 14.84 | 15.06 | 1,552,370 | -0.06(-0.37%) |
Jan 03, 2014 | 14.99 | 15.15 | 14.99 | 15.12 | 1,874,908 | +0.16(+1.07%) |