Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 15.86 | 16.16 | 15.85 | 16.03 | 3,018,311 | +0.32(+2.04%) |
Mar 28, 2014 | 15.54 | 15.97 | 15.54 | 15.71 | 2,941,647 | +0.27(+1.76%) |
Mar 27, 2014 | 15.56 | 15.63 | 15.30 | 15.44 | 2,831,873 | -0.14(-0.87%) |
Mar 26, 2014 | 15.93 | 15.98 | 15.47 | 15.57 | 3,400,010 | -0.29(-1.83%) |
Mar 25, 2014 | 15.80 | 16.00 | 15.76 | 15.86 | 4,357,556 | +0.14(+0.90%) |
Mar 24, 2014 | 15.61 | 15.76 | 15.42 | 15.72 | 4,252,050 | +0.15(+0.99%) |
Mar 21, 2014 | 15.88 | 16.07 | 15.53 | 15.56 | 9,039,236 | -0.18(-1.14%) |
Mar 20, 2014 | 15.67 | 15.86 | 15.60 | 15.74 | 2,332,980 | +0.04(+0.28%) |
Mar 19, 2014 | 15.84 | 15.89 | 15.55 | 15.70 | 4,700,412 | -0.18(-1.13%) |
Mar 18, 2014 | 15.63 | 15.92 | 15.62 | 15.88 | 2,946,972 | +0.27(+1.70%) |
Mar 17, 2014 | 15.70 | 15.75 | 15.53 | 15.61 | 2,254,326 | +0.04(+0.28%) |
Mar 14, 2014 | 15.56 | 15.65 | 15.46 | 15.57 | 3,992,263 | -0.08(-0.51%) |
Mar 13, 2014 | 15.89 | 16.01 | 15.60 | 15.65 | 3,874,713 | -0.19(-1.21%) |
Mar 12, 2014 | 15.81 | 15.89 | 15.51 | 15.84 | 5,821,699 | -0.07(-0.46%) |
Mar 11, 2014 | 16.12 | 16.21 | 15.87 | 15.92 | 3,859,152 | -0.17(-1.04%) |
Mar 10, 2014 | 16.24 | 16.24 | 15.95 | 16.08 | 4,814,402 | -0.27(-1.62%) |
Mar 07, 2014 | 16.32 | 16.42 | 16.08 | 16.35 | 3,967,828 | +0.14(+0.84%) |
Mar 06, 2014 | 16.27 | 16.32 | 16.12 | 16.21 | 3,748,411 | -0.02(-0.11%) |
Mar 05, 2014 | 16.03 | 16.24 | 16.00 | 16.23 | 4,280,770 | +0.20(+1.27%) |
Mar 04, 2014 | 15.95 | 16.16 | 15.79 | 16.03 | 6,082,649 | +0.20(+1.25%) |
Mar 03, 2014 | 15.58 | 15.84 | 15.47 | 15.83 | 4,622,408 | +0.14(+0.86%) |
Feb 28, 2014 | 15.44 | 15.74 | 15.34 | 15.69 | 5,576,476 | +0.28(+1.80%) |
Feb 27, 2014 | 15.35 | 15.52 | 15.33 | 15.42 | 4,012,106 | -0.02(-0.12%) |
Feb 26, 2014 | 15.48 | 15.69 | 15.34 | 15.44 | 4,480,643 | +0.02(+0.12%) |
Feb 25, 2014 | 15.21 | 15.53 | 15.05 | 15.42 | 6,169,128 | +0.20(+1.30%) |
Feb 24, 2014 | 15.55 | 15.58 | 15.21 | 15.22 | 5,784,716 | -0.27(-1.71%) |
Feb 21, 2014 | 15.69 | 15.74 | 15.42 | 15.48 | 5,786,338 | -0.14(-0.91%) |
Feb 20, 2014 | 15.57 | 15.69 | 15.39 | 15.63 | 3,850,791 | +0.06(+0.40%) |
Feb 19, 2014 | 15.69 | 15.78 | 15.54 | 15.56 | 4,668,550 | -0.23(-1.48%) |
Feb 18, 2014 | 15.81 | 15.85 | 15.55 | 15.80 | 5,637,611 | -0.01(-0.08%) |
Feb 14, 2014 | 15.63 | 15.81 | 15.81 | 15.81 | 4,214,268 | +0.15(+0.94%) |
Feb 13, 2014 | 15.41 | 15.72 | 15.30 | 15.66 | 4,534,270 | +0.22(+1.40%) |
Feb 12, 2014 | 15.50 | 15.50 | 15.24 | 15.45 | 4,665,393 | +0.04(+0.23%) |
Feb 11, 2014 | 15.33 | 15.47 | 15.19 | 15.41 | 5,838,873 | +0.07(+0.44%) |
Feb 10, 2014 | 15.55 | 15.60 | 15.25 | 15.34 | 5,428,268 | -0.24(-1.57%) |
Feb 07, 2014 | 15.39 | 15.66 | 15.34 | 15.59 | 5,184,126 | +0.23(+1.47%) |
Feb 06, 2014 | 15.17 | 15.49 | 15.12 | 15.36 | 3,720,394 | +0.25(+1.66%) |
Feb 05, 2014 | 15.20 | 15.37 | 14.94 | 15.11 | 6,123,705 | -0.21(-1.40%) |
Feb 04, 2014 | 15.14 | 15.44 | 14.85 | 15.33 | 8,170,122 | +0.36(+2.41%) |
Feb 03, 2014 | 15.40 | 15.66 | 14.76 | 14.97 | 11,093,368 | -0.45(-2.90%) |
Jan 31, 2014 | 15.65 | 15.91 | 15.39 | 15.41 | 12,524,691 | -0.41(-2.59%) |
Jan 30, 2014 | 14.08 | 15.85 | 13.94 | 15.82 | 18,672,724 | +2.52(+18.96%) |
Jan 29, 2014 | 13.18 | 13.37 | 13.17 | 13.30 | 5,912,351 | -0.04(-0.32%) |
Jan 28, 2014 | 12.94 | 13.38 | 12.93 | 13.34 | 5,779,449 | +0.41(+3.17%) |
Jan 27, 2014 | 13.23 | 13.42 | 12.86 | 12.93 | 7,301,222 | -0.31(-2.36%) |
Jan 24, 2014 | 13.54 | 13.61 | 13.23 | 13.25 | 5,212,886 | -0.45(-3.31%) |
Jan 23, 2014 | 14.08 | 14.12 | 13.59 | 13.70 | 5,207,555 | -0.52(-3.66%) |
Jan 22, 2014 | 14.18 | 14.34 | 14.11 | 14.22 | 2,835,766 | +0.02(+0.13%) |
Jan 21, 2014 | 14.17 | 14.27 | 14.00 | 14.20 | 2,425,107 | +0.06(+0.43%) |
Jan 17, 2014 | 14.34 | 14.14 | 14.14 | 14.14 | 2,417,186 | -0.22(-1.53%) |
Jan 16, 2014 | 14.44 | 14.56 | 14.27 | 14.36 | 2,162,007 | -0.13(-0.89%) |
Jan 15, 2014 | 14.28 | 14.55 | 14.28 | 14.49 | 2,696,793 | +0.21(+1.46%) |
Jan 14, 2014 | 14.07 | 14.35 | 14.04 | 14.28 | 3,760,755 | +0.26(+1.83%) |
Jan 13, 2014 | 14.26 | 14.42 | 13.86 | 14.02 | 4,290,997 | -0.35(-2.43%) |
Jan 10, 2014 | 14.37 | 14.46 | 14.25 | 14.37 | 3,264,849 | +0.07(+0.51%) |
Jan 09, 2014 | 14.51 | 14.59 | 14.19 | 14.30 | 3,726,498 | -0.20(-1.39%) |
Jan 08, 2014 | 14.47 | 14.57 | 14.33 | 14.50 | 5,159,742 | +0.01(+0.08%) |
Jan 07, 2014 | 14.56 | 14.65 | 14.45 | 14.49 | 2,772,795 | +0.02(+0.17%) |
Jan 06, 2014 | 14.64 | 14.80 | 14.43 | 14.46 | 6,283,877 | -0.13(-0.92%) |
Jan 03, 2014 | 14.35 | 14.66 | 14.35 | 14.60 | 4,425,989 | +0.26(+1.79%) |