Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 15.45 | 15.83 | 15.38 | 15.76 | 1,396,226 | +0.39(+2.54%) |
Mar 28, 2014 | 15.79 | 15.94 | 15.28 | 15.37 | 960,775 | -0.43(-2.74%) |
Mar 27, 2014 | 15.94 | 16.00 | 15.72 | 15.80 | 614,428 | -0.16(-1.02%) |
Mar 26, 2014 | 16.48 | 16.52 | 15.97 | 15.97 | 960,220 | -0.36(-2.20%) |
Mar 25, 2014 | 16.26 | 16.48 | 16.04 | 16.33 | 653,712 | +0.20(+1.26%) |
Mar 24, 2014 | 16.55 | 16.56 | 15.99 | 16.12 | 1,341,833 | -0.39(-2.39%) |
Mar 21, 2014 | 16.88 | 16.89 | 16.49 | 16.52 | 1,402,866 | -0.35(-2.07%) |
Mar 20, 2014 | 16.82 | 17.08 | 16.77 | 16.87 | 482,376 | -0.01(-0.08%) |
Mar 19, 2014 | 17.04 | 17.09 | 16.81 | 16.88 | 656,195 | -0.15(-0.87%) |
Mar 18, 2014 | 16.84 | 17.11 | 16.84 | 17.03 | 759,514 | +0.22(+1.33%) |
Mar 17, 2014 | 16.90 | 16.99 | 16.75 | 16.80 | 761,585 | +0.03(+0.17%) |
Mar 14, 2014 | 16.75 | 16.93 | 16.67 | 16.78 | 595,620 | -0.04(-0.25%) |
Mar 13, 2014 | 17.17 | 17.22 | 16.62 | 16.82 | 772,599 | -0.28(-1.63%) |
Mar 12, 2014 | 16.92 | 17.21 | 16.88 | 17.10 | 693,847 | +0.04(+0.22%) |
Mar 11, 2014 | 17.54 | 17.54 | 17.01 | 17.06 | 519,422 | -0.42(-2.40%) |
Mar 10, 2014 | 17.41 | 17.54 | 17.32 | 17.48 | 567,573 | -0.01(-0.08%) |
Mar 07, 2014 | 17.70 | 17.70 | 17.38 | 17.49 | 822,260 | -0.06(-0.34%) |
Mar 06, 2014 | 17.65 | 17.68 | 17.34 | 17.55 | 625,076 | -0.07(-0.40%) |
Mar 05, 2014 | 17.68 | 17.80 | 17.53 | 17.62 | 821,826 | -0.09(-0.53%) |
Mar 04, 2014 | 17.40 | 17.84 | 17.08 | 17.72 | 1,093,713 | +0.59(+3.45%) |
Mar 03, 2014 | 17.33 | 17.50 | 16.89 | 17.13 | 820,988 | -0.40(-2.31%) |
Feb 28, 2014 | 17.50 | 17.88 | 17.45 | 17.53 | 800,670 | +0.04(+0.24%) |
Feb 27, 2014 | 17.33 | 17.52 | 17.33 | 17.49 | 408,336 | +0.05(+0.27%) |
Feb 26, 2014 | 17.36 | 17.68 | 17.29 | 17.44 | 650,002 | +0.10(+0.59%) |
Feb 25, 2014 | 17.45 | 17.62 | 17.31 | 17.34 | 667,242 | -0.07(-0.40%) |
Feb 24, 2014 | 17.66 | 17.74 | 17.39 | 17.41 | 1,037,391 | -0.14(-0.82%) |
Feb 21, 2014 | 17.77 | 17.86 | 17.52 | 17.55 | 851,905 | -0.12(-0.69%) |
Feb 20, 2014 | 16.81 | 17.72 | 16.81 | 17.68 | 1,037,743 | +0.02(+0.11%) |
Feb 19, 2014 | 18.21 | 18.28 | 17.60 | 17.66 | 1,228,529 | -0.64(-3.51%) |
Feb 18, 2014 | 17.10 | 18.41 | 17.10 | 18.30 | 2,705,716 | +1.25(+7.35%) |
Feb 14, 2014 | 16.60 | 17.05 | 17.05 | 17.05 | 7,760,882 | -1.53(-8.24%) |
Feb 13, 2014 | 17.93 | 18.69 | 17.93 | 18.58 | 1,730,375 | +0.19(+1.01%) |
Feb 12, 2014 | 18.14 | 18.55 | 18.08 | 18.39 | 1,480,965 | +0.25(+1.39%) |
Feb 11, 2014 | 18.08 | 18.32 | 17.90 | 18.14 | 1,373,648 | +0.09(+0.49%) |
Feb 10, 2014 | 18.07 | 18.12 | 17.83 | 18.05 | 903,623 | -0.06(-0.31%) |
Feb 07, 2014 | 18.03 | 18.31 | 17.83 | 18.11 | 851,183 | +0.18(+0.99%) |
Feb 06, 2014 | 17.61 | 17.96 | 17.61 | 17.93 | 766,612 | +0.42(+2.42%) |
Feb 05, 2014 | 17.52 | 17.76 | 17.19 | 17.51 | 914,113 | -0.12(-0.69%) |
Feb 04, 2014 | 17.62 | 17.78 | 17.45 | 17.63 | 1,320,101 | +0.05(+0.26%) |
Feb 03, 2014 | 18.34 | 18.50 | 17.46 | 17.58 | 1,821,640 | -0.78(-4.26%) |
Jan 31, 2014 | 17.51 | 18.62 | 17.42 | 18.36 | 1,748,861 | +0.47(+2.63%) |
Jan 30, 2014 | 17.72 | 17.99 | 17.31 | 17.89 | 853,162 | +0.39(+2.23%) |
Jan 29, 2014 | 17.33 | 17.68 | 17.29 | 17.50 | 922,979 | +0.01(+0.08%) |
Jan 28, 2014 | 17.37 | 17.53 | 17.22 | 17.49 | 1,104,695 | +0.08(+0.48%) |
Jan 27, 2014 | 17.53 | 17.68 | 17.30 | 17.41 | 1,412,103 | -0.08(-0.48%) |
Jan 24, 2014 | 17.76 | 17.87 | 17.44 | 17.49 | 1,364,892 | -0.41(-2.31%) |
Jan 23, 2014 | 17.95 | 18.02 | 17.78 | 17.90 | 1,212,007 | -0.11(-0.62%) |
Jan 22, 2014 | 17.82 | 18.06 | 17.74 | 18.01 | 757,016 | +0.26(+1.47%) |
Jan 21, 2014 | 17.69 | 17.81 | 17.44 | 17.75 | 694,412 | +0.14(+0.77%) |
Jan 17, 2014 | 17.79 | 17.62 | 17.62 | 17.62 | 770,782 | -0.23(-1.30%) |
Jan 16, 2014 | 17.72 | 17.90 | 17.46 | 17.85 | 995,980 | +0.05(+0.26%) |
Jan 15, 2014 | 17.54 | 17.83 | 17.41 | 17.81 | 672,264 | +0.26(+1.49%) |
Jan 14, 2014 | 17.28 | 17.64 | 17.18 | 17.54 | 797,811 | +0.31(+1.78%) |
Jan 13, 2014 | 17.19 | 17.31 | 17.09 | 17.24 | 1,442,413 | -0.01(-0.05%) |
Jan 10, 2014 | 17.34 | 17.53 | 17.09 | 17.25 | 722,659 | -0.11(-0.64%) |
Jan 09, 2014 | 17.50 | 17.67 | 17.13 | 17.36 | 1,021,870 | -0.12(-0.69%) |
Jan 08, 2014 | 17.41 | 17.66 | 17.27 | 17.48 | 1,369,831 | +0.01(+0.05%) |
Jan 07, 2014 | 17.56 | 17.74 | 17.40 | 17.47 | 931,984 | +0.01(+0.08%) |
Jan 06, 2014 | 17.84 | 17.95 | 17.31 | 17.46 | 1,130,807 | -0.28(-1.57%) |
Jan 03, 2014 | 17.62 | 17.95 | 17.54 | 17.74 | 1,005,239 | +0.12(+0.69%) |