Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.74 | 16.97 | 16.65 | 16.81 | 4,732,331 | +0.13(+0.77%) |
Mar 28, 2014 | 16.55 | 16.75 | 16.43 | 16.68 | 5,556,838 | +0.18(+1.10%) |
Mar 27, 2014 | 16.43 | 16.69 | 16.34 | 16.50 | 3,785,945 | -0.01(-0.05%) |
Mar 26, 2014 | 16.80 | 16.90 | 16.50 | 16.50 | 6,227,232 | -0.12(-0.73%) |
Mar 25, 2014 | 16.50 | 16.70 | 16.45 | 16.62 | 4,164,216 | +0.21(+1.29%) |
Mar 24, 2014 | 16.55 | 16.72 | 16.38 | 16.41 | 6,335,252 | -0.15(-0.91%) |
Mar 21, 2014 | 16.99 | 17.16 | 16.53 | 16.56 | 9,260,144 | -0.27(-1.62%) |
Mar 20, 2014 | 17.40 | 17.48 | 16.80 | 16.84 | 7,078,534 | -0.63(-3.60%) |
Mar 19, 2014 | 17.80 | 17.87 | 17.36 | 17.46 | 5,580,730 | -0.07(-0.39%) |
Mar 18, 2014 | 17.28 | 17.60 | 17.15 | 17.53 | 5,913,889 | +0.30(+1.76%) |
Mar 17, 2014 | 17.31 | 17.50 | 17.08 | 17.23 | 6,613,583 | +0.01(+0.04%) |
Mar 14, 2014 | 17.14 | 17.36 | 17.08 | 17.22 | 5,245,030 | +0.05(+0.26%) |
Mar 13, 2014 | 17.69 | 17.77 | 17.03 | 17.18 | 6,452,509 | -0.45(-2.57%) |
Mar 12, 2014 | 17.59 | 17.82 | 17.50 | 17.63 | 7,204,858 | -0.03(-0.17%) |
Mar 11, 2014 | 17.55 | 17.68 | 17.46 | 17.66 | 5,326,747 | +0.17(+0.95%) |
Mar 10, 2014 | 17.62 | 17.62 | 17.39 | 17.50 | 4,314,329 | -0.20(-1.11%) |
Mar 07, 2014 | 17.95 | 17.96 | 17.62 | 17.69 | 5,553,431 | -0.19(-1.06%) |
Mar 06, 2014 | 17.78 | 17.89 | 17.66 | 17.88 | 3,879,635 | +0.13(+0.72%) |
Mar 05, 2014 | 17.62 | 17.78 | 17.56 | 17.75 | 4,228,622 | +0.11(+0.60%) |
Mar 04, 2014 | 17.59 | 17.72 | 17.46 | 17.65 | 3,610,469 | +0.32(+1.83%) |
Mar 03, 2014 | 17.34 | 17.43 | 17.07 | 17.33 | 3,949,913 | -0.34(-1.93%) |
Feb 28, 2014 | 17.66 | 17.78 | 17.46 | 17.67 | 4,098,373 | +0.03(+0.17%) |
Feb 27, 2014 | 17.63 | 17.70 | 17.46 | 17.64 | 3,925,250 | -0.06(-0.34%) |
Feb 26, 2014 | 17.40 | 17.78 | 17.17 | 17.70 | 7,290,166 | +0.52(+3.04%) |
Feb 25, 2014 | 16.87 | 17.27 | 16.74 | 17.18 | 5,241,837 | +0.33(+1.93%) |
Feb 24, 2014 | 17.04 | 17.27 | 16.84 | 16.85 | 3,249,061 | -0.13(-0.76%) |
Feb 21, 2014 | 16.91 | 17.08 | 16.77 | 16.98 | 3,936,978 | +0.11(+0.63%) |
Feb 20, 2014 | 16.70 | 16.90 | 16.58 | 16.87 | 3,395,169 | +0.21(+1.27%) |
Feb 19, 2014 | 16.78 | 17.01 | 16.62 | 16.66 | 5,111,297 | -0.20(-1.21%) |
Feb 18, 2014 | 16.99 | 17.14 | 16.75 | 16.87 | 4,185,613 | -0.13(-0.76%) |
Feb 14, 2014 | 16.76 | 17.00 | 17.00 | 17.00 | 4,105,811 | +0.17(+0.99%) |
Feb 13, 2014 | 16.78 | 16.97 | 16.58 | 16.83 | 4,954,447 | -0.13(-0.76%) |
Feb 12, 2014 | 16.99 | 17.05 | 16.68 | 16.96 | 7,125,081 | -0.03(-0.18%) |
Feb 11, 2014 | 16.97 | 17.18 | 16.83 | 16.99 | 11,124,888 | +0.57(+3.46%) |
Feb 10, 2014 | 16.65 | 16.69 | 16.10 | 16.42 | 11,162,979 | -0.24(-1.45%) |
Feb 07, 2014 | 16.28 | 16.68 | 16.23 | 16.66 | 6,330,660 | +0.46(+2.85%) |
Feb 06, 2014 | 15.77 | 16.25 | 15.75 | 16.20 | 3,302,270 | +0.51(+3.23%) |
Feb 05, 2014 | 15.72 | 15.86 | 15.59 | 15.69 | 4,067,016 | -0.12(-0.77%) |
Feb 04, 2014 | 15.82 | 15.92 | 15.61 | 15.82 | 5,691,548 | +0.11(+0.67%) |
Feb 03, 2014 | 16.00 | 16.13 | 15.62 | 15.71 | 7,087,952 | -0.30(-1.89%) |
Jan 31, 2014 | 15.76 | 16.23 | 15.72 | 16.01 | 6,308,815 | -0.05(-0.28%) |
Jan 30, 2014 | 16.38 | 16.46 | 15.95 | 16.06 | 4,616,962 | -0.15(-0.93%) |
Jan 29, 2014 | 16.28 | 16.47 | 16.09 | 16.21 | 3,885,812 | -0.26(-1.61%) |
Jan 28, 2014 | 16.51 | 16.81 | 16.41 | 16.47 | 5,140,839 | +0.04(+0.23%) |
Jan 27, 2014 | 16.28 | 16.55 | 15.78 | 16.44 | 8,223,239 | +0.20(+1.26%) |
Jan 24, 2014 | 16.72 | 16.72 | 16.03 | 16.23 | 6,893,982 | -0.60(-3.55%) |
Jan 23, 2014 | 16.81 | 16.92 | 16.64 | 16.83 | 3,813,236 | -0.11(-0.67%) |
Jan 22, 2014 | 16.67 | 16.97 | 16.53 | 16.94 | 3,993,772 | +0.28(+1.68%) |
Jan 21, 2014 | 16.75 | 16.78 | 16.34 | 16.66 | 6,505,294 | -0.06(-0.36%) |
Jan 17, 2014 | 17.50 | 16.72 | 16.72 | 16.72 | 16,793,268 | -0.74(-4.25%) |
Jan 16, 2014 | 17.46 | 17.55 | 17.22 | 17.46 | 4,980,937 | -0.07(-0.39%) |
Jan 15, 2014 | 17.56 | 17.61 | 17.38 | 17.53 | 2,873,712 | -0.02(-0.13%) |
Jan 14, 2014 | 17.34 | 17.56 | 17.21 | 17.56 | 4,501,582 | +0.38(+2.20%) |
Jan 13, 2014 | 17.64 | 17.67 | 17.15 | 17.18 | 4,744,132 | -0.58(-3.24%) |
Jan 10, 2014 | 17.58 | 17.86 | 17.50 | 17.75 | 3,496,494 | +0.26(+1.47%) |
Jan 09, 2014 | 17.48 | 17.62 | 17.25 | 17.50 | 3,265,789 | +0.07(+0.39%) |
Jan 08, 2014 | 17.18 | 17.56 | 17.06 | 17.43 | 4,787,020 | +0.19(+1.12%) |
Jan 07, 2014 | 17.28 | 17.43 | 17.17 | 17.23 | 3,848,341 | +0.01(+0.04%) |
Jan 06, 2014 | 17.54 | 17.62 | 17.11 | 17.23 | 4,612,897 | -0.24(-1.38%) |
Jan 03, 2014 | 17.17 | 17.50 | 17.13 | 17.47 | 4,226,592 | +0.35(+2.07%) |