Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 15.90 | 16.17 | 15.75 | 16.01 | 867,273 | +0.12(+0.77%) |
Mar 28, 2014 | 15.87 | 16.00 | 15.81 | 15.89 | 506,697 | +0.04(+0.25%) |
Mar 27, 2014 | 15.75 | 15.88 | 15.09 | 15.85 | 927,965 | +0.06(+0.37%) |
Mar 26, 2014 | 15.65 | 15.95 | 15.65 | 15.79 | 1,383,168 | -0.18(-1.12%) |
Mar 25, 2014 | 15.93 | 16.02 | 15.85 | 15.97 | 612,827 | +0.11(+0.69%) |
Mar 24, 2014 | 16.03 | 16.04 | 15.76 | 15.86 | 531,077 | -0.12(-0.78%) |
Mar 21, 2014 | 15.94 | 16.09 | 15.87 | 15.98 | 1,005,632 | +0.07(+0.44%) |
Mar 20, 2014 | 15.75 | 16.00 | 15.73 | 15.91 | 1,239,167 | +0.11(+0.72%) |
Mar 19, 2014 | 16.12 | 16.23 | 15.75 | 15.80 | 569,454 | -0.38(-2.32%) |
Mar 18, 2014 | 16.12 | 16.25 | 16.05 | 16.17 | 589,982 | +0.05(+0.29%) |
Mar 17, 2014 | 16.15 | 16.19 | 15.97 | 16.13 | 677,952 | +0.03(+0.19%) |
Mar 14, 2014 | 16.16 | 16.26 | 16.08 | 16.10 | 745,245 | -0.05(-0.31%) |
Mar 13, 2014 | 16.05 | 16.15 | 15.96 | 16.15 | 1,535,302 | +0.13(+0.80%) |
Mar 12, 2014 | 15.79 | 16.04 | 15.78 | 16.02 | 1,279,809 | +0.22(+1.38%) |
Mar 11, 2014 | 15.72 | 15.81 | 15.70 | 15.80 | 912,679 | +0.07(+0.45%) |
Mar 10, 2014 | 15.85 | 15.90 | 15.67 | 15.73 | 978,538 | -0.16(-1.03%) |
Mar 07, 2014 | 15.95 | 16.00 | 15.82 | 15.89 | 1,223,850 | -0.07(-0.44%) |
Mar 06, 2014 | 15.97 | 16.04 | 15.87 | 15.96 | 1,440,175 | -0.02(-0.12%) |
Mar 05, 2014 | 15.89 | 16.10 | 15.88 | 15.98 | 1,253,086 | +0.06(+0.39%) |
Mar 04, 2014 | 15.94 | 15.95 | 15.78 | 15.92 | 2,122,474 | +0.12(+0.74%) |
Mar 03, 2014 | 15.71 | 15.81 | 15.67 | 15.80 | 667,936 | +0.08(+0.50%) |
Feb 28, 2014 | 15.61 | 15.79 | 15.61 | 15.72 | 1,307,261 | +0.10(+0.62%) |
Feb 27, 2014 | 15.62 | 15.73 | 15.56 | 15.63 | 600,213 | +0.00(+0.02%) |
Feb 26, 2014 | 15.66 | 15.70 | 15.57 | 15.62 | 903,026 | -0.04(-0.25%) |
Feb 25, 2014 | 15.59 | 15.71 | 15.52 | 15.66 | 465,591 | +0.07(+0.43%) |
Feb 24, 2014 | 15.62 | 15.72 | 15.58 | 15.60 | 934,571 | +0.01(+0.05%) |
Feb 21, 2014 | 15.54 | 15.75 | 15.43 | 15.59 | 1,081,109 | +0.06(+0.38%) |
Feb 20, 2014 | 15.59 | 15.72 | 15.39 | 15.53 | 1,189,018 | -0.04(-0.28%) |
Feb 19, 2014 | 15.60 | 15.79 | 15.56 | 15.57 | 1,037,615 | -0.11(-0.67%) |
Feb 18, 2014 | 15.62 | 15.69 | 15.53 | 15.68 | 802,205 | +0.04(+0.23%) |
Feb 14, 2014 | 15.67 | 15.64 | 15.64 | 15.64 | 638,375 | -0.03(-0.20%) |
Feb 13, 2014 | 15.51 | 15.73 | 15.50 | 15.67 | 1,108,074 | +0.08(+0.53%) |
Feb 12, 2014 | 15.63 | 15.75 | 15.58 | 15.59 | 1,123,440 | -0.06(-0.37%) |
Feb 11, 2014 | 15.46 | 15.69 | 15.38 | 15.65 | 1,919,676 | +0.16(+1.03%) |
Feb 10, 2014 | 15.38 | 15.52 | 15.29 | 15.49 | 1,405,728 | +0.14(+0.94%) |
Feb 07, 2014 | 15.32 | 15.37 | 15.24 | 15.35 | 1,047,454 | +0.07(+0.49%) |
Feb 06, 2014 | 15.32 | 15.37 | 15.24 | 15.27 | 1,554,722 | +0.02(+0.13%) |
Feb 05, 2014 | 15.42 | 15.53 | 15.18 | 15.25 | 2,308,304 | -0.17(-1.09%) |
Feb 04, 2014 | 15.54 | 15.66 | 15.40 | 15.42 | 1,326,266 | +0.03(+0.20%) |
Feb 03, 2014 | 15.39 | 15.46 | 15.27 | 15.39 | 1,891,791 | +0.03(+0.20%) |
Jan 31, 2014 | 15.06 | 15.43 | 15.04 | 15.36 | 1,298,573 | +0.19(+1.26%) |
Jan 30, 2014 | 15.08 | 15.24 | 15.02 | 15.17 | 1,428,222 | +0.14(+0.96%) |
Jan 29, 2014 | 14.83 | 15.10 | 14.83 | 15.02 | 1,609,222 | +0.14(+0.92%) |
Jan 28, 2014 | 14.45 | 15.02 | 14.39 | 14.88 | 1,768,598 | +0.55(+3.82%) |
Jan 27, 2014 | 14.44 | 14.71 | 14.32 | 14.34 | 1,462,892 | -0.16(-1.08%) |
Jan 24, 2014 | 14.64 | 14.75 | 14.47 | 14.49 | 1,008,148 | -0.18(-1.22%) |
Jan 23, 2014 | 14.47 | 14.71 | 14.41 | 14.67 | 900,216 | +0.18(+1.21%) |
Jan 22, 2014 | 14.47 | 14.61 | 14.44 | 14.50 | 1,204,750 | +0.06(+0.43%) |
Jan 21, 2014 | 14.42 | 14.61 | 14.36 | 14.44 | 881,290 | +0.12(+0.82%) |
Jan 17, 2014 | 14.48 | 14.32 | 14.32 | 14.32 | 1,044,334 | -0.13(-0.92%) |
Jan 16, 2014 | 14.37 | 14.49 | 14.37 | 14.45 | 1,179,015 | +0.07(+0.52%) |
Jan 15, 2014 | 14.44 | 14.55 | 14.35 | 14.38 | 750,060 | -0.01(-0.05%) |
Jan 14, 2014 | 14.37 | 14.53 | 14.31 | 14.38 | 831,886 | +0.04(+0.27%) |
Jan 13, 2014 | 14.40 | 14.48 | 14.29 | 14.35 | 673,255 | -0.08(-0.54%) |
Jan 10, 2014 | 14.33 | 14.50 | 14.31 | 14.42 | 875,759 | +0.12(+0.85%) |
Jan 09, 2014 | 14.42 | 14.42 | 14.20 | 14.30 | 1,297,135 | -0.07(-0.46%) |
Jan 08, 2014 | 14.49 | 14.51 | 14.31 | 14.37 | 909,735 | -0.14(-0.97%) |
Jan 07, 2014 | 14.62 | 14.65 | 14.47 | 14.51 | 818,847 | +0.13(+0.92%) |
Jan 06, 2014 | 14.51 | 14.51 | 14.28 | 14.38 | 784,738 | -0.05(-0.35%) |
Jan 03, 2014 | 14.12 | 14.46 | 14.08 | 14.43 | 1,104,312 | +0.31(+2.21%) |