Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.53 | 16.62 | 16.52 | 16.61 | 1,834,105 | +0.12(+0.74%) |
Mar 28, 2014 | 16.45 | 16.52 | 16.45 | 16.48 | 1,309,962 | +0.08(+0.47%) |
Mar 27, 2014 | 16.36 | 16.43 | 16.30 | 16.41 | 2,651,974 | +0.06(+0.39%) |
Mar 26, 2014 | 16.43 | 16.47 | 16.32 | 16.34 | 3,250,039 | +0.08(+0.47%) |
Mar 25, 2014 | 16.23 | 16.31 | 16.18 | 16.27 | 2,586,736 | +0.20(+1.24%) |
Mar 24, 2014 | 16.18 | 16.18 | 16.00 | 16.07 | 2,121,726 | +0.11(+0.68%) |
Mar 21, 2014 | 16.00 | 16.07 | 15.93 | 15.96 | 3,305,351 | +0.04(+0.28%) |
Mar 20, 2014 | 15.76 | 15.94 | 15.73 | 15.91 | 2,099,763 | -0.03(-0.20%) |
Mar 19, 2014 | 16.17 | 16.17 | 15.86 | 15.94 | 2,815,994 | -0.26(-1.59%) |
Mar 18, 2014 | 16.15 | 16.25 | 16.14 | 16.20 | 3,926,239 | +0.12(+0.72%) |
Mar 17, 2014 | 16.03 | 16.11 | 16.03 | 16.09 | 2,263,522 | +0.22(+1.42%) |
Mar 14, 2014 | 15.87 | 15.96 | 15.85 | 15.86 | 2,737,450 | -0.13(-0.80%) |
Mar 13, 2014 | 16.18 | 16.23 | 15.94 | 15.99 | 4,695,854 | -0.01(-0.04%) |
Mar 12, 2014 | 15.87 | 16.00 | 15.84 | 16.00 | 2,342,274 | +0.00(+0.00%) |
Mar 11, 2014 | 16.21 | 16.25 | 15.96 | 16.00 | 4,390,552 | -0.16(-0.99%) |
Mar 10, 2014 | 16.22 | 16.23 | 16.09 | 16.16 | 2,261,240 | -0.21(-1.26%) |
Mar 07, 2014 | 16.50 | 16.50 | 16.32 | 16.36 | 2,147,247 | -0.02(-0.12%) |
Mar 06, 2014 | 16.41 | 16.48 | 16.37 | 16.38 | 2,661,962 | +0.20(+1.23%) |
Mar 05, 2014 | 16.15 | 16.21 | 16.15 | 16.18 | 2,391,312 | +0.06(+0.36%) |
Mar 04, 2014 | 16.11 | 16.15 | 16.08 | 16.12 | 1,737,624 | +0.23(+1.45%) |
Mar 03, 2014 | 15.85 | 15.92 | 15.82 | 15.89 | 3,303,153 | -0.12(-0.76%) |
Feb 28, 2014 | 16.00 | 16.08 | 15.94 | 16.01 | 2,865,198 | -0.06(-0.36%) |
Feb 27, 2014 | 15.95 | 16.09 | 15.94 | 16.07 | 1,852,462 | +0.01(+0.04%) |
Feb 26, 2014 | 16.10 | 16.14 | 16.00 | 16.07 | 3,904,140 | -0.04(-0.24%) |
Feb 25, 2014 | 16.18 | 16.21 | 16.08 | 16.10 | 4,144,303 | -0.14(-0.87%) |
Feb 24, 2014 | 16.18 | 16.37 | 16.05 | 16.25 | 2,450,041 | +0.19(+1.20%) |
Feb 21, 2014 | 16.06 | 16.11 | 16.04 | 16.05 | 1,546,265 | -0.08(-0.48%) |
Feb 20, 2014 | 15.99 | 16.18 | 15.97 | 16.13 | 1,880,531 | +0.17(+1.05%) |
Feb 19, 2014 | 16.03 | 16.13 | 15.93 | 15.96 | 3,221,589 | -0.07(-0.44%) |
Feb 18, 2014 | 16.01 | 16.06 | 15.98 | 16.03 | 3,885,138 | +0.07(+0.44%) |
Feb 14, 2014 | 15.89 | 15.96 | 15.96 | 15.96 | 3,326,629 | +0.26(+1.63%) |
Feb 13, 2014 | 15.53 | 15.76 | 15.53 | 15.71 | 1,801,969 | -0.04(-0.24%) |
Feb 12, 2014 | 15.79 | 15.82 | 15.71 | 15.75 | 2,533,244 | +0.11(+0.70%) |
Feb 11, 2014 | 15.48 | 15.69 | 15.48 | 15.64 | 2,318,222 | +0.36(+2.35%) |
Feb 10, 2014 | 15.28 | 15.30 | 15.24 | 15.28 | 2,057,591 | -0.01(-0.04%) |
Feb 07, 2014 | 15.19 | 15.29 | 15.15 | 15.28 | 2,257,632 | +0.11(+0.72%) |
Feb 06, 2014 | 15.05 | 15.19 | 15.05 | 15.17 | 5,528,879 | +0.37(+2.52%) |
Feb 05, 2014 | 14.79 | 14.84 | 14.70 | 14.80 | 1,854,127 | -0.12(-0.77%) |
Feb 04, 2014 | 14.81 | 14.92 | 14.78 | 14.92 | 3,565,007 | +0.35(+2.42%) |
Feb 03, 2014 | 14.90 | 14.93 | 14.56 | 14.56 | 5,294,692 | -0.22(-1.52%) |
Jan 31, 2014 | 14.68 | 14.86 | 14.65 | 14.79 | 1,911,511 | -0.16(-1.07%) |
Jan 30, 2014 | 14.94 | 14.98 | 14.87 | 14.95 | 2,362,159 | +0.22(+1.53%) |
Jan 29, 2014 | 14.71 | 14.86 | 14.71 | 14.72 | 3,132,366 | -0.15(-1.04%) |
Jan 28, 2014 | 14.85 | 14.90 | 14.80 | 14.88 | 2,469,752 | +0.11(+0.74%) |
Jan 27, 2014 | 14.78 | 14.86 | 14.64 | 14.77 | 2,561,660 | +0.06(+0.44%) |
Jan 24, 2014 | 14.86 | 14.89 | 14.70 | 14.71 | 3,993,888 | -0.33(-2.18%) |
Jan 23, 2014 | 15.17 | 15.17 | 14.94 | 15.03 | 3,739,729 | -0.30(-1.97%) |
Jan 22, 2014 | 15.41 | 15.42 | 15.31 | 15.33 | 2,291,150 | +0.01(+0.08%) |
Jan 21, 2014 | 15.37 | 15.39 | 15.26 | 15.32 | 1,642,513 | +0.10(+0.67%) |
Jan 17, 2014 | 15.28 | 15.22 | 15.22 | 15.22 | 2,141,518 | -0.09(-0.59%) |
Jan 16, 2014 | 15.30 | 15.32 | 15.24 | 15.31 | 2,448,058 | -0.03(-0.21%) |
Jan 15, 2014 | 15.35 | 15.37 | 15.29 | 15.34 | 2,455,078 | -0.01(-0.04%) |
Jan 14, 2014 | 15.35 | 15.39 | 15.30 | 15.35 | 2,882,254 | -0.21(-1.32%) |
Jan 13, 2014 | 15.66 | 15.71 | 15.51 | 15.55 | 2,086,150 | -0.08(-0.49%) |
Jan 10, 2014 | 15.53 | 15.67 | 15.53 | 15.63 | 2,363,712 | +0.15(+1.00%) |
Jan 09, 2014 | 15.51 | 15.51 | 15.42 | 15.48 | 2,485,250 | -0.03(-0.17%) |
Jan 08, 2014 | 15.55 | 15.58 | 15.44 | 15.50 | 4,966,614 | -0.10(-0.62%) |
Jan 07, 2014 | 15.57 | 15.63 | 15.56 | 15.60 | 1,411,934 | -0.03(-0.16%) |
Jan 06, 2014 | 15.64 | 15.66 | 15.59 | 15.62 | 2,883,812 | -0.05(-0.33%) |
Jan 03, 2014 | 15.74 | 15.80 | 15.67 | 15.67 | 2,652,383 | +0.15(+0.99%) |