Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.46 | 19.77 | 19.44 | 19.59 | 38,538,900 | +0.15(+0.76%) |
Mar 28, 2014 | 19.28 | 19.58 | 19.21 | 19.44 | 30,160,452 | +0.24(+1.23%) |
Mar 27, 2014 | 19.24 | 19.54 | 19.19 | 19.20 | 35,711,052 | -0.05(-0.26%) |
Mar 26, 2014 | 19.42 | 19.53 | 19.21 | 19.26 | 34,587,592 | -0.06(-0.33%) |
Mar 25, 2014 | 19.11 | 19.48 | 19.10 | 19.32 | 42,205,508 | +0.26(+1.35%) |
Mar 24, 2014 | 19.13 | 19.26 | 18.91 | 19.06 | 48,695,776 | -0.04(-0.20%) |
Mar 21, 2014 | 19.43 | 19.48 | 19.09 | 19.10 | 74,944,368 | -0.19(-1.00%) |
Mar 20, 2014 | 18.97 | 19.42 | 18.92 | 19.29 | 48,594,444 | +0.31(+1.62%) |
Mar 19, 2014 | 18.86 | 19.16 | 18.80 | 18.98 | 44,758,328 | +0.15(+0.81%) |
Mar 18, 2014 | 18.73 | 18.89 | 18.63 | 18.83 | 34,612,428 | +0.09(+0.49%) |
Mar 17, 2014 | 18.70 | 18.83 | 18.58 | 18.74 | 24,331,332 | +0.15(+0.82%) |
Mar 14, 2014 | 18.57 | 18.70 | 18.51 | 18.59 | 28,740,730 | -0.05(-0.29%) |
Mar 13, 2014 | 18.82 | 18.97 | 18.54 | 18.64 | 34,579,412 | -0.14(-0.77%) |
Mar 12, 2014 | 18.70 | 18.88 | 18.67 | 18.79 | 27,983,664 | +0.02(+0.12%) |
Mar 11, 2014 | 18.80 | 18.86 | 18.67 | 18.76 | 35,129,700 | -0.08(-0.44%) |
Mar 10, 2014 | 18.67 | 18.89 | 18.65 | 18.85 | 32,819,654 | +0.15(+0.81%) |
Mar 07, 2014 | 18.74 | 18.86 | 18.64 | 18.70 | 33,450,660 | +0.01(+0.04%) |
Mar 06, 2014 | 18.64 | 18.70 | 18.50 | 18.69 | 29,466,054 | +0.10(+0.53%) |
Mar 05, 2014 | 18.74 | 18.75 | 18.51 | 18.59 | 27,560,962 | -0.08(-0.45%) |
Mar 04, 2014 | 18.76 | 18.80 | 18.59 | 18.67 | 31,182,144 | +0.08(+0.45%) |
Mar 03, 2014 | 18.63 | 18.66 | 18.44 | 18.59 | 33,906,020 | -0.20(-1.05%) |
Feb 28, 2014 | 18.81 | 18.85 | 18.64 | 18.79 | 30,950,254 | +0.00(+0.00%) |
Feb 27, 2014 | 18.82 | 18.82 | 18.60 | 18.79 | 26,167,372 | -0.03(-0.16%) |
Feb 26, 2014 | 18.77 | 18.95 | 18.67 | 18.82 | 26,071,478 | +0.14(+0.73%) |
Feb 25, 2014 | 18.72 | 18.75 | 18.56 | 18.68 | 28,386,668 | -0.01(-0.04%) |
Feb 24, 2014 | 18.56 | 18.88 | 18.53 | 18.69 | 31,821,938 | +0.16(+0.86%) |
Feb 21, 2014 | 18.93 | 18.94 | 18.48 | 18.53 | 40,352,404 | -0.24(-1.29%) |
Feb 20, 2014 | 18.62 | 18.86 | 18.59 | 18.77 | 26,598,368 | +0.18(+0.98%) |
Feb 19, 2014 | 18.70 | 18.76 | 18.53 | 18.59 | 33,849,524 | -0.20(-1.05%) |
Feb 18, 2014 | 18.72 | 18.80 | 18.63 | 18.79 | 23,377,706 | +0.00(+0.02%) |
Feb 14, 2014 | 18.65 | 18.78 | 18.78 | 18.78 | 27,070,194 | +0.04(+0.22%) |
Feb 13, 2014 | 18.54 | 18.77 | 18.45 | 18.74 | 30,209,176 | +0.11(+0.61%) |
Feb 12, 2014 | 18.60 | 18.73 | 18.49 | 18.63 | 34,072,744 | +0.06(+0.33%) |
Feb 11, 2014 | 18.48 | 18.60 | 18.46 | 18.57 | 23,601,510 | +0.14(+0.74%) |
Feb 10, 2014 | 18.29 | 18.49 | 18.26 | 18.43 | 32,336,932 | +0.06(+0.35%) |
Feb 07, 2014 | 18.36 | 18.41 | 18.04 | 18.37 | 40,705,856 | +0.16(+0.90%) |
Feb 06, 2014 | 17.91 | 18.27 | 17.87 | 18.20 | 36,843,660 | +0.36(+2.00%) |
Feb 05, 2014 | 17.98 | 18.03 | 17.83 | 17.85 | 42,752,996 | -0.06(-0.32%) |
Feb 04, 2014 | 18.03 | 18.06 | 17.72 | 17.90 | 67,609,472 | -0.10(-0.54%) |
Feb 03, 2014 | 18.41 | 18.42 | 17.96 | 18.00 | 68,397,856 | -0.44(-2.40%) |
Jan 31, 2014 | 18.38 | 18.53 | 18.34 | 18.44 | 38,396,176 | -0.15(-0.81%) |
Jan 30, 2014 | 18.60 | 18.71 | 18.44 | 18.59 | 32,603,864 | +0.05(+0.24%) |
Jan 29, 2014 | 18.60 | 18.76 | 18.51 | 18.55 | 36,047,204 | -0.17(-0.88%) |
Jan 28, 2014 | 18.57 | 18.82 | 18.47 | 18.71 | 43,165,384 | +0.14(+0.73%) |
Jan 27, 2014 | 18.62 | 18.78 | 18.53 | 18.58 | 43,321,704 | -0.07(-0.36%) |
Jan 24, 2014 | 18.70 | 18.93 | 18.63 | 18.65 | 46,834,888 | -0.24(-1.27%) |
Jan 23, 2014 | 18.92 | 18.98 | 18.71 | 18.89 | 53,488,008 | -0.14(-0.71%) |
Jan 22, 2014 | 19.08 | 19.20 | 18.90 | 19.02 | 64,854,624 | -0.21(-1.09%) |
Jan 21, 2014 | 19.43 | 19.39 | 18.99 | 19.23 | 56,146,296 | -0.20(-1.01%) |
Jan 17, 2014 | 19.06 | 19.43 | 19.43 | 19.43 | 148,696,640 | -0.52(-2.60%) |
Jan 16, 2014 | 20.02 | 20.10 | 19.79 | 19.95 | 63,294,692 | -0.10(-0.49%) |
Jan 15, 2014 | 19.92 | 20.38 | 20.00 | 20.04 | 77,497,568 | +0.12(+0.60%) |
Jan 14, 2014 | 19.55 | 19.95 | 19.47 | 19.92 | 98,598,400 | +0.76(+3.96%) |
Jan 13, 2014 | 19.26 | 19.53 | 19.11 | 19.17 | 53,581,652 | -0.02(-0.12%) |
Jan 10, 2014 | 19.17 | 19.43 | 19.17 | 19.19 | 40,741,620 | +0.17(+0.87%) |
Jan 09, 2014 | 19.11 | 19.20 | 18.98 | 19.02 | 27,701,022 | -0.09(-0.47%) |
Jan 08, 2014 | 19.27 | 19.32 | 19.02 | 19.11 | 39,181,120 | -0.12(-0.61%) |
Jan 07, 2014 | 19.20 | 19.34 | 19.14 | 19.23 | 26,061,082 | +0.09(+0.49%) |
Jan 06, 2014 | 19.37 | 19.38 | 19.13 | 19.14 | 38,128,556 | -0.24(-1.24%) |
Jan 03, 2014 | 19.44 | 19.47 | 19.24 | 19.38 | 36,993,396 | -0.01(-0.04%) |