Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.75 | 17.83 | 17.67 | 17.81 | 3,168,821 | +0.08(+0.46%) |
Mar 28, 2014 | 17.69 | 17.82 | 17.62 | 17.72 | 3,281,142 | +0.04(+0.22%) |
Mar 27, 2014 | 17.59 | 17.71 | 17.55 | 17.69 | 3,688,194 | +0.09(+0.50%) |
Mar 26, 2014 | 17.60 | 17.68 | 17.55 | 17.60 | 3,370,933 | +0.01(+0.04%) |
Mar 25, 2014 | 17.50 | 17.66 | 17.48 | 17.59 | 3,363,964 | +0.13(+0.76%) |
Mar 24, 2014 | 17.72 | 17.75 | 17.34 | 17.46 | 4,089,559 | -0.22(-1.25%) |
Mar 21, 2014 | 17.75 | 17.80 | 17.57 | 17.68 | 9,019,344 | -0.07(-0.42%) |
Mar 20, 2014 | 17.56 | 17.77 | 17.49 | 17.75 | 4,276,732 | +0.09(+0.49%) |
Mar 19, 2014 | 18.02 | 18.22 | 17.63 | 17.66 | 6,257,224 | +0.00(+0.01%) |
Mar 18, 2014 | 17.56 | 17.79 | 17.52 | 17.66 | 3,962,186 | +0.04(+0.23%) |
Mar 17, 2014 | 17.44 | 17.62 | 17.35 | 17.62 | 4,832,920 | +0.21(+1.22%) |
Mar 14, 2014 | 17.28 | 17.45 | 17.15 | 17.41 | 3,952,678 | +0.25(+1.44%) |
Mar 13, 2014 | 17.18 | 17.31 | 17.09 | 17.16 | 2,723,342 | -0.05(-0.31%) |
Mar 12, 2014 | 17.26 | 17.29 | 17.12 | 17.22 | 3,117,976 | -0.06(-0.34%) |
Mar 11, 2014 | 17.20 | 17.34 | 16.99 | 17.27 | 3,808,812 | +0.03(+0.15%) |
Mar 10, 2014 | 17.16 | 17.33 | 17.13 | 17.25 | 2,770,658 | -0.01(-0.04%) |
Mar 07, 2014 | 17.26 | 17.41 | 17.17 | 17.26 | 3,189,641 | -0.00(-0.01%) |
Mar 06, 2014 | 17.38 | 17.46 | 17.17 | 17.26 | 4,006,706 | -0.13(-0.75%) |
Mar 05, 2014 | 17.28 | 17.50 | 17.21 | 17.39 | 4,055,989 | +0.05(+0.30%) |
Mar 04, 2014 | 17.43 | 17.45 | 17.24 | 17.34 | 3,685,771 | +0.03(+0.18%) |
Mar 03, 2014 | 17.20 | 17.32 | 17.11 | 17.31 | 2,825,917 | +0.08(+0.46%) |
Feb 28, 2014 | 17.32 | 17.36 | 17.13 | 17.23 | 3,968,937 | -0.10(-0.58%) |
Feb 27, 2014 | 17.23 | 17.48 | 17.10 | 17.33 | 4,555,224 | +0.09(+0.55%) |
Feb 26, 2014 | 16.91 | 17.29 | 16.83 | 17.23 | 5,330,468 | +0.32(+1.91%) |
Feb 25, 2014 | 16.82 | 17.00 | 16.79 | 16.91 | 4,658,535 | +0.07(+0.40%) |
Feb 24, 2014 | 16.78 | 16.93 | 16.64 | 16.84 | 5,118,068 | +0.06(+0.37%) |
Feb 21, 2014 | 16.88 | 17.01 | 16.70 | 16.78 | 5,288,246 | -0.10(-0.58%) |
Feb 20, 2014 | 16.94 | 17.12 | 16.82 | 16.88 | 4,232,583 | -0.08(-0.50%) |
Feb 19, 2014 | 17.01 | 17.18 | 16.94 | 16.96 | 3,438,322 | -0.11(-0.63%) |
Feb 18, 2014 | 17.07 | 17.28 | 17.05 | 17.07 | 3,405,512 | -0.09(-0.51%) |
Feb 14, 2014 | 17.24 | 17.16 | 17.16 | 17.16 | 15,469,047 | -0.05(-0.28%) |
Feb 13, 2014 | 17.12 | 17.40 | 17.09 | 17.21 | 4,162,097 | +0.06(+0.34%) |
Feb 12, 2014 | 17.23 | 17.30 | 17.11 | 17.15 | 3,355,437 | -0.03(-0.15%) |
Feb 11, 2014 | 17.03 | 17.31 | 16.94 | 17.17 | 5,115,571 | +0.21(+1.24%) |
Feb 10, 2014 | 16.86 | 17.11 | 16.64 | 16.96 | 4,480,605 | +0.09(+0.55%) |
Feb 07, 2014 | 16.79 | 17.01 | 16.77 | 16.87 | 4,020,783 | +0.22(+1.30%) |
Feb 06, 2014 | 16.66 | 16.74 | 16.57 | 16.66 | 3,409,960 | +0.06(+0.37%) |
Feb 05, 2014 | 16.60 | 16.74 | 16.54 | 16.59 | 3,205,959 | -0.12(-0.72%) |
Feb 04, 2014 | 16.78 | 16.86 | 16.60 | 16.71 | 3,702,381 | -0.07(-0.43%) |
Feb 03, 2014 | 17.04 | 17.17 | 16.61 | 16.79 | 4,605,765 | -0.25(-1.49%) |
Jan 31, 2014 | 16.61 | 17.10 | 16.56 | 17.04 | 5,507,478 | +0.33(+1.98%) |
Jan 30, 2014 | 16.56 | 16.87 | 16.51 | 16.71 | 4,357,735 | +0.24(+1.45%) |
Jan 29, 2014 | 16.30 | 16.55 | 16.18 | 16.47 | 3,612,072 | +0.10(+0.61%) |
Jan 28, 2014 | 16.32 | 16.51 | 16.26 | 16.37 | 5,944,179 | +0.05(+0.33%) |
Jan 27, 2014 | 16.44 | 16.53 | 16.08 | 16.32 | 4,549,198 | -0.12(-0.73%) |
Jan 24, 2014 | 16.53 | 16.56 | 16.35 | 16.44 | 4,562,064 | -0.14(-0.87%) |
Jan 23, 2014 | 16.66 | 16.85 | 16.57 | 16.58 | 4,230,286 | -0.11(-0.64%) |
Jan 22, 2014 | 16.56 | 16.69 | 16.54 | 16.69 | 2,787,355 | +0.14(+0.86%) |
Jan 21, 2014 | 16.47 | 16.61 | 16.38 | 16.55 | 3,097,603 | +0.30(+1.83%) |
Jan 17, 2014 | 16.41 | 16.25 | 16.25 | 16.25 | 13,488,663 | -0.11(-0.70%) |
Jan 16, 2014 | 16.32 | 16.41 | 16.22 | 16.36 | 3,017,062 | +0.00(+0.00%) |
Jan 15, 2014 | 16.33 | 16.42 | 16.30 | 16.36 | 3,229,741 | +0.04(+0.22%) |
Jan 14, 2014 | 16.25 | 16.45 | 16.13 | 16.33 | 3,923,916 | +0.12(+0.75%) |
Jan 13, 2014 | 16.26 | 16.36 | 16.14 | 16.21 | 3,438,002 | -0.03(-0.20%) |
Jan 10, 2014 | 16.26 | 16.37 | 16.17 | 16.24 | 2,308,860 | -0.02(-0.09%) |
Jan 09, 2014 | 16.17 | 16.29 | 16.12 | 16.25 | 3,205,416 | +0.09(+0.53%) |
Jan 08, 2014 | 16.44 | 16.48 | 16.07 | 16.17 | 5,893,508 | -0.27(-1.67%) |
Jan 07, 2014 | 16.41 | 16.49 | 16.33 | 16.44 | 3,337,916 | +0.06(+0.37%) |
Jan 06, 2014 | 16.51 | 16.56 | 16.37 | 16.38 | 2,983,002 | -0.13(-0.80%) |
Jan 03, 2014 | 16.59 | 16.69 | 16.44 | 16.51 | 2,595,599 | -0.05(-0.32%) |