Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 15.59 | 15.74 | 15.41 | 15.60 | 1,272,819 | +0.05(+0.32%) |
Mar 28, 2014 | 15.42 | 15.62 | 15.28 | 15.55 | 980,833 | +0.11(+0.71%) |
Mar 27, 2014 | 15.09 | 15.52 | 15.06 | 15.44 | 1,605,203 | +0.37(+2.46%) |
Mar 26, 2014 | 15.20 | 15.34 | 15.02 | 15.07 | 768,067 | -0.09(-0.59%) |
Mar 25, 2014 | 15.38 | 15.47 | 15.14 | 15.16 | 660,001 | -0.15(-0.98%) |
Mar 24, 2014 | 15.43 | 15.55 | 15.11 | 15.31 | 693,837 | -0.09(-0.58%) |
Mar 21, 2014 | 15.46 | 15.70 | 15.23 | 15.40 | 1,254,407 | -0.05(-0.32%) |
Mar 20, 2014 | 15.33 | 15.54 | 15.10 | 15.45 | 561,161 | +0.05(+0.32%) |
Mar 19, 2014 | 15.49 | 15.52 | 15.26 | 15.40 | 657,460 | -0.09(-0.58%) |
Mar 18, 2014 | 14.87 | 15.53 | 14.87 | 15.49 | 1,486,033 | +0.61(+4.10%) |
Mar 17, 2014 | 14.90 | 14.96 | 14.75 | 14.88 | 1,189,464 | +0.05(+0.34%) |
Mar 14, 2014 | 14.90 | 15.07 | 14.77 | 14.83 | 628,852 | -0.16(-1.07%) |
Mar 13, 2014 | 14.99 | 15.05 | 14.82 | 14.99 | 956,498 | +0.04(+0.27%) |
Mar 12, 2014 | 14.98 | 15.17 | 14.74 | 14.95 | 1,207,592 | -0.13(-0.86%) |
Mar 11, 2014 | 15.23 | 15.31 | 14.99 | 15.08 | 896,038 | -0.16(-1.05%) |
Mar 10, 2014 | 15.22 | 15.36 | 15.05 | 15.24 | 1,113,639 | -0.05(-0.33%) |
Mar 07, 2014 | 15.33 | 15.47 | 15.17 | 15.29 | 751,821 | +0.08(+0.53%) |
Mar 06, 2014 | 15.48 | 15.48 | 15.20 | 15.21 | 883,301 | -0.26(-1.68%) |
Mar 05, 2014 | 15.25 | 15.57 | 15.06 | 15.47 | 997,210 | +0.17(+1.11%) |
Mar 04, 2014 | 15.23 | 15.51 | 15.18 | 15.30 | 1,067,494 | +0.21(+1.39%) |
Mar 03, 2014 | 15.05 | 15.09 | 14.83 | 15.09 | 572,929 | -0.14(-0.92%) |
Feb 28, 2014 | 15.15 | 15.34 | 14.98 | 15.23 | 975,252 | +0.11(+0.73%) |
Feb 27, 2014 | 15.15 | 15.22 | 14.95 | 15.12 | 1,074,145 | -0.11(-0.72%) |
Feb 26, 2014 | 15.21 | 15.42 | 15.15 | 15.23 | 982,154 | +0.01(+0.07%) |
Feb 25, 2014 | 15.50 | 15.51 | 15.20 | 15.22 | 1,190,661 | -0.33(-2.12%) |
Feb 24, 2014 | 15.51 | 15.71 | 15.41 | 15.55 | 935,871 | +0.06(+0.39%) |
Feb 21, 2014 | 15.79 | 15.90 | 15.35 | 15.49 | 1,884,377 | -0.32(-2.02%) |
Feb 20, 2014 | 15.01 | 16.20 | 15.00 | 15.81 | 3,306,576 | +0.76(+5.05%) |
Feb 19, 2014 | 15.16 | 15.35 | 14.97 | 15.05 | 1,446,879 | -0.16(-1.05%) |
Feb 18, 2014 | 15.65 | 15.65 | 15.11 | 15.21 | 1,448,452 | -0.47(-3.00%) |
Feb 14, 2014 | 15.74 | 15.68 | 15.68 | 15.68 | 763,600 | -0.05(-0.32%) |
Feb 13, 2014 | 15.40 | 15.91 | 15.28 | 15.73 | 906,193 | +0.28(+1.81%) |
Feb 12, 2014 | 16.00 | 16.00 | 15.45 | 15.45 | 2,060,852 | +0.19(+1.25%) |
Feb 11, 2014 | 15.25 | 15.36 | 15.04 | 15.26 | 720,551 | +0.01(+0.07%) |
Feb 10, 2014 | 15.11 | 15.25 | 14.91 | 15.25 | 1,025,442 | +0.08(+0.53%) |
Feb 07, 2014 | 15.07 | 15.27 | 15.00 | 15.17 | 1,089,621 | +0.20(+1.34%) |
Feb 06, 2014 | 14.87 | 15.24 | 14.60 | 14.97 | 979,645 | +0.18(+1.22%) |
Feb 05, 2014 | 14.88 | 14.88 | 14.56 | 14.79 | 1,778,850 | -0.12(-0.80%) |
Feb 04, 2014 | 14.99 | 15.06 | 14.85 | 14.91 | 1,710,365 | +0.03(+0.20%) |
Feb 03, 2014 | 15.30 | 15.33 | 14.83 | 14.88 | 1,563,078 | -0.47(-3.06%) |
Jan 31, 2014 | 14.96 | 15.51 | 14.93 | 15.35 | 1,091,080 | +0.11(+0.72%) |
Jan 30, 2014 | 15.07 | 15.46 | 15.01 | 15.24 | 1,928,570 | +0.28(+1.87%) |
Jan 29, 2014 | 15.19 | 15.39 | 14.89 | 14.96 | 2,650,858 | -0.33(-2.16%) |
Jan 28, 2014 | 14.77 | 15.38 | 14.61 | 15.29 | 2,857,193 | +0.48(+3.24%) |
Jan 27, 2014 | 14.81 | 14.91 | 14.41 | 14.81 | 1,478,446 | -0.04(-0.27%) |
Jan 24, 2014 | 15.03 | 15.04 | 14.72 | 14.85 | 998,330 | -0.20(-1.33%) |
Jan 23, 2014 | 15.30 | 15.38 | 14.99 | 15.05 | 1,479,745 | -0.24(-1.57%) |
Jan 22, 2014 | 15.13 | 15.30 | 14.96 | 15.29 | 825,739 | +0.12(+0.79%) |
Jan 21, 2014 | 15.22 | 15.45 | 15.12 | 15.17 | 1,131,468 | +0.16(+1.07%) |
Jan 17, 2014 | 15.06 | 15.01 | 15.01 | 15.01 | 778,700 | -0.05(-0.33%) |
Jan 16, 2014 | 15.17 | 15.19 | 14.89 | 15.06 | 1,101,564 | -0.21(-1.38%) |
Jan 15, 2014 | 15.25 | 15.55 | 15.23 | 15.27 | 1,118,770 | +0.02(+0.13%) |
Jan 14, 2014 | 15.25 | 15.36 | 15.11 | 15.25 | 859,148 | +0.04(+0.26%) |
Jan 13, 2014 | 15.52 | 15.60 | 15.10 | 15.21 | 1,296,675 | -0.33(-2.12%) |
Jan 10, 2014 | 15.68 | 15.68 | 15.46 | 15.54 | 986,826 | -0.10(-0.64%) |
Jan 09, 2014 | 15.70 | 15.84 | 15.55 | 15.64 | 1,402,991 | -0.07(-0.45%) |
Jan 08, 2014 | 15.86 | 16.09 | 15.65 | 15.71 | 1,801,435 | -0.15(-0.95%) |
Jan 07, 2014 | 15.99 | 16.09 | 15.82 | 15.86 | 1,251,699 | -0.24(-1.49%) |
Jan 06, 2014 | 16.37 | 16.40 | 15.94 | 16.10 | 2,006,304 | -0.30(-1.83%) |
Jan 03, 2014 | 16.55 | 16.59 | 16.22 | 16.40 | 1,496,991 | -0.09(-0.55%) |