Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 15.02 | 15.69 | 14.98 | 15.64 | 645,473 | +0.69(+4.59%) |
Mar 28, 2014 | 15.26 | 15.37 | 14.94 | 14.95 | 712,507 | -0.18(-1.18%) |
Mar 27, 2014 | 15.03 | 15.15 | 14.85 | 15.13 | 3,776,159 | -0.44(-2.84%) |
Mar 26, 2014 | 16.16 | 16.49 | 15.52 | 15.57 | 278,406 | -0.60(-3.72%) |
Mar 25, 2014 | 16.73 | 16.88 | 16.08 | 16.17 | 136,676 | -1.08(-6.26%) |
Mar 24, 2014 | 17.44 | 17.56 | 17.14 | 17.25 | 33,438 | -0.21(-1.18%) |
Mar 21, 2014 | 17.46 | 17.52 | 17.34 | 17.46 | 61,305 | +0.13(+0.76%) |
Mar 20, 2014 | 17.22 | 17.56 | 17.10 | 17.33 | 30,175 | +0.03(+0.16%) |
Mar 19, 2014 | 17.56 | 17.64 | 17.03 | 17.30 | 38,680 | -0.25(-1.45%) |
Mar 18, 2014 | 17.13 | 17.58 | 17.10 | 17.55 | 31,067 | +0.47(+2.75%) |
Mar 17, 2014 | 16.89 | 17.24 | 16.89 | 17.08 | 54,921 | +0.22(+1.28%) |
Mar 14, 2014 | 16.79 | 16.99 | 16.71 | 16.87 | 26,335 | -0.01(-0.06%) |
Mar 13, 2014 | 16.75 | 16.89 | 16.73 | 16.88 | 41,211 | +0.17(+1.01%) |
Mar 12, 2014 | 16.82 | 16.87 | 16.62 | 16.71 | 27,825 | -0.17(-1.00%) |
Mar 11, 2014 | 16.96 | 17.05 | 16.75 | 16.88 | 95,477 | -0.09(-0.55%) |
Mar 10, 2014 | 16.85 | 17.01 | 16.85 | 16.97 | 34,040 | +0.05(+0.28%) |
Mar 07, 2014 | 16.85 | 16.96 | 16.80 | 16.92 | 70,919 | +0.14(+0.84%) |
Mar 06, 2014 | 16.80 | 16.89 | 16.76 | 16.78 | 41,141 | +0.08(+0.51%) |
Mar 05, 2014 | 16.78 | 16.87 | 16.58 | 16.70 | 25,215 | -0.08(-0.50%) |
Mar 04, 2014 | 16.53 | 16.90 | 16.44 | 16.78 | 125,913 | +0.38(+2.29%) |
Mar 03, 2014 | 16.18 | 16.47 | 16.18 | 16.41 | 47,233 | +0.16(+0.98%) |
Feb 28, 2014 | 16.30 | 16.96 | 16.22 | 16.25 | 55,223 | +0.00(+0.00%) |
Feb 27, 2014 | 16.16 | 16.28 | 16.16 | 16.25 | 31,443 | +0.03(+0.17%) |
Feb 26, 2014 | 16.09 | 16.47 | 16.09 | 16.22 | 43,944 | +0.09(+0.58%) |
Feb 25, 2014 | 15.93 | 16.18 | 15.89 | 16.12 | 31,729 | +0.15(+0.94%) |
Feb 24, 2014 | 16.26 | 16.44 | 15.88 | 15.97 | 41,080 | -0.06(-0.35%) |
Feb 21, 2014 | 15.84 | 16.07 | 15.64 | 16.03 | 46,716 | +0.26(+1.67%) |
Feb 20, 2014 | 15.99 | 16.00 | 15.64 | 15.77 | 36,338 | -0.25(-1.58%) |
Feb 19, 2014 | 16.45 | 16.48 | 15.96 | 16.02 | 42,254 | -0.42(-2.57%) |
Feb 18, 2014 | 15.60 | 16.50 | 15.60 | 16.44 | 105,590 | +0.81(+5.17%) |
Feb 14, 2014 | 15.57 | 15.64 | 15.64 | 15.64 | 27,244 | +0.09(+0.60%) |
Feb 13, 2014 | 15.48 | 15.98 | 15.48 | 15.54 | 50,836 | +0.00(+0.00%) |
Feb 12, 2014 | 15.52 | 15.79 | 15.48 | 15.54 | 65,279 | +0.02(+0.12%) |
Feb 11, 2014 | 15.49 | 15.81 | 15.39 | 15.52 | 63,695 | +0.29(+1.91%) |
Feb 10, 2014 | 15.20 | 15.39 | 15.14 | 15.23 | 88,200 | +0.01(+0.06%) |
Feb 07, 2014 | 15.36 | 15.42 | 15.17 | 15.22 | 132,048 | -0.14(-0.92%) |
Feb 06, 2014 | 15.83 | 15.88 | 15.34 | 15.36 | 125,483 | -0.49(-3.08%) |
Feb 05, 2014 | 16.03 | 16.11 | 15.60 | 15.85 | 70,948 | -0.19(-1.17%) |
Feb 04, 2014 | 16.31 | 16.53 | 16.02 | 16.04 | 99,351 | -0.26(-1.61%) |
Feb 03, 2014 | 16.00 | 16.32 | 15.62 | 16.30 | 86,494 | +0.35(+2.18%) |
Jan 31, 2014 | 15.80 | 16.12 | 15.80 | 15.96 | 131,174 | -0.03(-0.18%) |
Jan 30, 2014 | 15.85 | 16.20 | 15.27 | 15.98 | 67,709 | +0.21(+1.31%) |
Jan 29, 2014 | 16.11 | 16.11 | 15.70 | 15.78 | 38,548 | -0.23(-1.47%) |
Jan 28, 2014 | 15.76 | 16.05 | 15.75 | 16.01 | 80,929 | +0.30(+1.91%) |
Jan 27, 2014 | 16.44 | 16.49 | 15.70 | 15.71 | 95,402 | -0.78(-4.73%) |
Jan 24, 2014 | 16.23 | 16.58 | 15.84 | 16.49 | 76,353 | +0.14(+0.86%) |
Jan 23, 2014 | 16.50 | 16.57 | 15.99 | 16.35 | 52,875 | -0.17(-1.02%) |
Jan 22, 2014 | 16.66 | 16.87 | 16.47 | 16.52 | 50,371 | -0.19(-1.12%) |
Jan 21, 2014 | 16.82 | 16.91 | 16.45 | 16.71 | 64,570 | +0.03(+0.17%) |
Jan 17, 2014 | 17.14 | 16.68 | 16.68 | 16.68 | 44,697 | -0.50(-2.90%) |
Jan 16, 2014 | 17.34 | 17.42 | 17.00 | 17.18 | 68,762 | +0.03(+0.16%) |
Jan 15, 2014 | 16.22 | 17.34 | 16.22 | 17.15 | 140,691 | +0.93(+5.74%) |
Jan 14, 2014 | 16.26 | 16.49 | 15.98 | 16.22 | 78,355 | +0.00(+0.00%) |
Jan 13, 2014 | 16.23 | 16.36 | 15.85 | 16.22 | 118,850 | -0.08(-0.52%) |
Jan 10, 2014 | 16.91 | 16.99 | 16.01 | 16.30 | 158,118 | -0.91(-5.29%) |
Jan 09, 2014 | 17.38 | 17.54 | 17.10 | 17.21 | 48,696 | -0.20(-1.13%) |
Jan 08, 2014 | 17.33 | 17.50 | 17.28 | 17.41 | 60,127 | +0.11(+0.65%) |
Jan 07, 2014 | 17.07 | 17.61 | 17.04 | 17.30 | 54,797 | +0.23(+1.38%) |
Jan 06, 2014 | 17.01 | 17.10 | 16.92 | 17.06 | 59,685 | +0.08(+0.50%) |
Jan 03, 2014 | 16.64 | 17.06 | 16.51 | 16.98 | 50,232 | +0.32(+1.92%) |