Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 15.94 | 15.98 | 15.62 | 15.66 | 5,684,808 | -0.26(-1.62%) |
Mar 28, 2014 | 15.70 | 15.96 | 15.67 | 15.91 | 4,216,832 | +0.29(+1.83%) |
Mar 27, 2014 | 15.46 | 15.70 | 15.44 | 15.63 | 3,277,157 | +0.19(+1.24%) |
Mar 26, 2014 | 15.62 | 15.74 | 15.43 | 15.44 | 3,715,964 | -0.13(-0.86%) |
Mar 25, 2014 | 15.64 | 15.71 | 15.49 | 15.57 | 3,685,953 | +0.02(+0.12%) |
Mar 24, 2014 | 15.73 | 15.80 | 15.43 | 15.55 | 4,644,267 | -0.13(-0.85%) |
Mar 21, 2014 | 15.53 | 15.71 | 15.48 | 15.68 | 6,463,988 | +0.25(+1.61%) |
Mar 20, 2014 | 15.34 | 15.49 | 15.30 | 15.44 | 3,830,806 | +0.01(+0.06%) |
Mar 19, 2014 | 15.47 | 15.56 | 15.32 | 15.43 | 3,515,556 | -0.03(-0.19%) |
Mar 18, 2014 | 15.30 | 15.46 | 15.22 | 15.45 | 3,125,970 | +0.18(+1.19%) |
Mar 17, 2014 | 15.50 | 15.53 | 15.18 | 15.27 | 6,521,726 | -0.25(-1.60%) |
Mar 14, 2014 | 15.20 | 15.53 | 15.13 | 15.52 | 6,939,797 | +0.29(+1.88%) |
Mar 13, 2014 | 15.24 | 15.29 | 15.14 | 15.24 | 4,896,563 | +0.00(+0.00%) |
Mar 12, 2014 | 15.27 | 15.31 | 15.12 | 15.24 | 5,539,244 | -0.12(-0.81%) |
Mar 11, 2014 | 15.65 | 15.66 | 15.27 | 15.36 | 6,549,270 | -0.27(-1.71%) |
Mar 10, 2014 | 15.52 | 15.70 | 15.40 | 15.63 | 4,770,768 | +0.02(+0.12%) |
Mar 07, 2014 | 15.52 | 15.62 | 15.42 | 15.61 | 5,043,532 | +0.12(+0.80%) |
Mar 06, 2014 | 15.46 | 15.49 | 15.35 | 15.48 | 4,184,628 | +0.02(+0.12%) |
Mar 05, 2014 | 15.80 | 15.87 | 15.43 | 15.46 | 3,453,513 | -0.32(-2.06%) |
Mar 04, 2014 | 15.73 | 15.86 | 15.55 | 15.79 | 4,839,060 | +0.11(+0.73%) |
Mar 03, 2014 | 15.60 | 15.95 | 15.54 | 15.67 | 5,466,954 | +0.06(+0.37%) |
Feb 28, 2014 | 15.50 | 15.68 | 15.42 | 15.62 | 4,288,435 | +0.13(+0.86%) |
Feb 27, 2014 | 15.54 | 15.58 | 15.38 | 15.48 | 4,747,197 | -0.07(-0.43%) |
Feb 26, 2014 | 15.54 | 15.59 | 15.41 | 15.55 | 4,900,816 | -0.03(-0.18%) |
Feb 25, 2014 | 15.46 | 15.62 | 15.27 | 15.58 | 8,181,829 | +0.07(+0.43%) |
Feb 24, 2014 | 15.34 | 15.66 | 15.22 | 15.51 | 6,910,917 | +0.30(+1.94%) |
Feb 21, 2014 | 15.19 | 15.38 | 15.10 | 15.22 | 9,323,969 | +0.05(+0.33%) |
Feb 20, 2014 | 15.10 | 15.25 | 14.80 | 15.17 | 14,494,706 | -0.23(-1.48%) |
Feb 19, 2014 | 15.38 | 15.55 | 15.36 | 15.39 | 7,727,203 | +0.00(+0.00%) |
Feb 18, 2014 | 15.56 | 15.61 | 15.34 | 15.39 | 6,770,149 | -0.05(-0.31%) |
Feb 14, 2014 | 15.44 | 15.44 | 15.44 | 15.44 | 4,128,109 | +0.00(+0.00%) |
Feb 13, 2014 | 15.43 | 15.57 | 15.38 | 15.44 | 7,857,471 | -0.10(-0.67%) |
Feb 12, 2014 | 15.60 | 15.77 | 15.21 | 15.55 | 12,083,401 | +0.06(+0.37%) |
Feb 11, 2014 | 15.24 | 15.53 | 15.24 | 15.49 | 4,227,730 | +0.21(+1.37%) |
Feb 10, 2014 | 15.33 | 15.35 | 15.13 | 15.28 | 3,289,721 | -0.07(-0.43%) |
Feb 07, 2014 | 15.34 | 15.37 | 15.11 | 15.35 | 4,913,398 | +0.12(+0.81%) |
Feb 06, 2014 | 15.03 | 15.28 | 14.93 | 15.22 | 3,296,853 | +0.29(+1.97%) |
Feb 05, 2014 | 15.16 | 15.24 | 14.91 | 14.93 | 4,686,374 | -0.26(-1.69%) |
Feb 04, 2014 | 14.91 | 15.28 | 14.89 | 15.19 | 5,131,880 | +0.34(+2.31%) |
Feb 03, 2014 | 15.28 | 15.31 | 14.83 | 14.84 | 6,604,350 | -0.44(-2.86%) |
Jan 31, 2014 | 15.07 | 15.41 | 15.02 | 15.28 | 5,963,771 | +0.05(+0.31%) |
Jan 30, 2014 | 15.10 | 15.35 | 15.02 | 15.23 | 7,979,250 | -0.02(-0.12%) |
Jan 29, 2014 | 15.19 | 15.43 | 15.10 | 15.25 | 8,001,962 | -0.11(-0.74%) |
Jan 28, 2014 | 15.25 | 15.42 | 15.22 | 15.37 | 4,730,392 | +0.17(+1.13%) |
Jan 27, 2014 | 15.41 | 15.45 | 15.06 | 15.19 | 4,731,434 | -0.22(-1.42%) |
Jan 24, 2014 | 15.59 | 15.63 | 15.36 | 15.41 | 6,361,160 | -0.25(-1.58%) |
Jan 23, 2014 | 15.71 | 15.73 | 15.54 | 15.66 | 5,826,020 | -0.10(-0.60%) |
Jan 22, 2014 | 15.77 | 15.83 | 15.50 | 15.76 | 7,940,603 | +0.02(+0.12%) |
Jan 21, 2014 | 15.70 | 15.89 | 15.59 | 15.74 | 7,797,037 | +0.28(+1.78%) |
Jan 17, 2014 | 15.76 | 15.46 | 15.46 | 15.46 | 5,582,497 | -0.19(-1.21%) |
Jan 16, 2014 | 15.65 | 15.76 | 15.62 | 15.65 | 3,614,533 | -0.03(-0.18%) |
Jan 15, 2014 | 15.65 | 15.74 | 15.56 | 15.68 | 3,739,204 | +0.03(+0.18%) |
Jan 14, 2014 | 15.47 | 15.74 | 15.47 | 15.65 | 4,920,545 | +0.37(+2.43%) |
Jan 13, 2014 | 15.62 | 15.77 | 15.25 | 15.28 | 4,292,382 | -0.44(-2.78%) |
Jan 10, 2014 | 15.73 | 15.82 | 15.59 | 15.72 | 3,957,885 | +0.05(+0.30%) |
Jan 09, 2014 | 15.67 | 15.88 | 15.38 | 15.67 | 9,814,108 | -0.17(-1.08%) |
Jan 08, 2014 | 15.75 | 15.85 | 15.66 | 15.84 | 7,594,058 | +0.11(+0.73%) |
Jan 07, 2014 | 15.74 | 15.99 | 15.68 | 15.73 | 5,759,742 | +0.03(+0.18%) |
Jan 06, 2014 | 15.80 | 15.81 | 15.59 | 15.70 | 6,045,659 | -0.04(-0.24%) |
Jan 03, 2014 | 15.89 | 15.95 | 15.67 | 15.74 | 9,243,333 | +0.22(+1.41%) |