Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 13.91 | 13.99 | 13.83 | 13.86 | 2,071,418 | +0.04(+0.31%) |
Mar 28, 2014 | 13.92 | 14.00 | 13.80 | 13.82 | 2,268,865 | -0.14(-1.01%) |
Mar 27, 2014 | 14.13 | 14.38 | 13.92 | 13.96 | 2,276,603 | -0.20(-1.41%) |
Mar 26, 2014 | 14.72 | 14.85 | 14.16 | 14.16 | 2,062,296 | -0.54(-3.65%) |
Mar 25, 2014 | 14.68 | 14.80 | 14.50 | 14.69 | 7,077,376 | -0.30(-1.99%) |
Mar 24, 2014 | 15.31 | 15.34 | 14.95 | 14.99 | 1,496,143 | -0.24(-1.56%) |
Mar 21, 2014 | 15.05 | 15.36 | 15.02 | 15.23 | 3,004,745 | +0.18(+1.22%) |
Mar 20, 2014 | 15.21 | 15.34 | 15.03 | 15.05 | 646,951 | -0.21(-1.38%) |
Mar 19, 2014 | 15.30 | 15.45 | 15.12 | 15.26 | 829,284 | -0.11(-0.70%) |
Mar 18, 2014 | 15.07 | 15.41 | 15.01 | 15.37 | 1,724,688 | +0.28(+1.83%) |
Mar 17, 2014 | 15.25 | 15.41 | 15.04 | 15.09 | 940,269 | +0.00(+0.00%) |
Mar 14, 2014 | 14.93 | 15.15 | 14.89 | 15.09 | 1,180,337 | +0.15(+1.01%) |
Mar 13, 2014 | 15.38 | 15.51 | 14.83 | 14.94 | 1,667,796 | -0.38(-2.51%) |
Mar 12, 2014 | 15.28 | 15.47 | 15.18 | 15.32 | 2,001,685 | -0.11(-0.70%) |
Mar 11, 2014 | 15.86 | 15.89 | 15.35 | 15.43 | 1,389,492 | -0.37(-2.33%) |
Mar 10, 2014 | 16.21 | 16.27 | 15.79 | 15.80 | 775,419 | -0.48(-2.96%) |
Mar 07, 2014 | 16.51 | 16.55 | 16.17 | 16.28 | 849,672 | -0.15(-0.92%) |
Mar 06, 2014 | 16.23 | 16.47 | 16.20 | 16.43 | 878,271 | +0.32(+1.98%) |
Mar 05, 2014 | 16.24 | 16.39 | 16.05 | 16.11 | 1,766,357 | -0.11(-0.67%) |
Mar 04, 2014 | 16.58 | 16.59 | 16.10 | 16.22 | 3,520,558 | -0.15(-0.93%) |
Mar 03, 2014 | 16.39 | 16.71 | 16.35 | 16.37 | 1,616,411 | -0.29(-1.72%) |
Feb 28, 2014 | 16.66 | 16.85 | 16.59 | 16.66 | 1,391,298 | +0.02(+0.13%) |
Feb 27, 2014 | 16.57 | 16.77 | 16.38 | 16.64 | 1,511,562 | +0.02(+0.13%) |
Feb 26, 2014 | 16.88 | 17.00 | 16.59 | 16.62 | 1,884,062 | -0.23(-1.38%) |
Feb 25, 2014 | 16.76 | 17.02 | 16.66 | 16.85 | 1,781,623 | +0.04(+0.23%) |
Feb 24, 2014 | 16.79 | 16.96 | 16.78 | 16.81 | 1,390,462 | -0.01(-0.06%) |
Feb 21, 2014 | 17.00 | 17.05 | 16.74 | 16.82 | 1,319,018 | -0.17(-1.02%) |
Feb 20, 2014 | 16.38 | 17.00 | 16.31 | 17.00 | 1,323,698 | +0.64(+3.94%) |
Feb 19, 2014 | 16.56 | 16.76 | 16.33 | 16.35 | 1,095,611 | -0.34(-2.01%) |
Feb 18, 2014 | 16.69 | 16.82 | 16.55 | 16.69 | 1,277,162 | +0.02(+0.10%) |
Feb 14, 2014 | 16.23 | 16.67 | 16.67 | 16.67 | 2,529,179 | +0.50(+3.08%) |
Feb 13, 2014 | 15.70 | 16.24 | 15.33 | 16.17 | 4,255,415 | +1.23(+8.26%) |
Feb 12, 2014 | 14.83 | 15.20 | 14.83 | 14.94 | 1,626,488 | +0.11(+0.73%) |
Feb 11, 2014 | 15.06 | 15.13 | 14.80 | 14.83 | 1,883,184 | -0.26(-1.72%) |
Feb 10, 2014 | 15.21 | 15.28 | 15.00 | 15.09 | 816,180 | -0.17(-1.10%) |
Feb 07, 2014 | 15.22 | 15.36 | 15.10 | 15.26 | 414,924 | +0.14(+0.89%) |
Feb 06, 2014 | 15.01 | 15.28 | 14.91 | 15.12 | 905,290 | +0.21(+1.38%) |
Feb 05, 2014 | 15.01 | 15.01 | 14.70 | 14.92 | 742,020 | -0.11(-0.76%) |
Feb 04, 2014 | 14.70 | 15.06 | 14.48 | 15.03 | 1,294,443 | +0.41(+2.81%) |
Feb 03, 2014 | 15.42 | 15.65 | 14.61 | 14.62 | 1,565,238 | -0.82(-5.33%) |
Jan 31, 2014 | 15.34 | 15.72 | 15.27 | 15.44 | 688,408 | -0.25(-1.59%) |
Jan 30, 2014 | 15.71 | 15.80 | 15.35 | 15.69 | 957,280 | +0.16(+1.05%) |
Jan 29, 2014 | 15.68 | 15.87 | 15.49 | 15.53 | 637,490 | -0.33(-2.08%) |
Jan 28, 2014 | 15.77 | 15.91 | 15.63 | 15.86 | 913,647 | +0.15(+0.96%) |
Jan 27, 2014 | 16.19 | 16.26 | 15.46 | 15.71 | 1,622,368 | -0.49(-3.01%) |
Jan 24, 2014 | 16.37 | 16.40 | 16.12 | 16.19 | 1,990,156 | -0.29(-1.77%) |
Jan 23, 2014 | 16.18 | 16.50 | 16.14 | 16.49 | 1,013,994 | +0.22(+1.36%) |
Jan 22, 2014 | 16.21 | 16.36 | 16.13 | 16.26 | 1,027,575 | -0.19(-1.15%) |
Jan 21, 2014 | 16.48 | 16.52 | 16.19 | 16.45 | 833,627 | +0.09(+0.56%) |
Jan 17, 2014 | 16.34 | 16.36 | 16.36 | 16.36 | 1,068,836 | -0.04(-0.26%) |
Jan 16, 2014 | 16.51 | 16.56 | 16.37 | 16.41 | 950,185 | -0.10(-0.62%) |
Jan 15, 2014 | 16.20 | 16.55 | 16.20 | 16.51 | 1,236,343 | +0.30(+1.87%) |
Jan 14, 2014 | 15.92 | 16.33 | 15.92 | 16.20 | 2,323,665 | +0.40(+2.50%) |
Jan 13, 2014 | 15.84 | 15.90 | 15.74 | 15.81 | 1,218,588 | -0.02(-0.14%) |
Jan 10, 2014 | 15.18 | 15.84 | 15.04 | 15.83 | 2,590,466 | +0.69(+4.58%) |
Jan 09, 2014 | 15.26 | 15.42 | 15.04 | 15.14 | 1,155,099 | -0.04(-0.25%) |
Jan 08, 2014 | 15.32 | 15.32 | 15.00 | 15.18 | 1,614,209 | -0.18(-1.16%) |
Jan 07, 2014 | 15.33 | 15.48 | 15.23 | 15.36 | 1,111,630 | +0.06(+0.39%) |
Jan 06, 2014 | 15.71 | 15.71 | 15.28 | 15.30 | 848,857 | -0.34(-2.18%) |
Jan 03, 2014 | 15.63 | 15.74 | 15.52 | 15.64 | 713,574 | +0.02(+0.14%) |