Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.75 | 14.89 | 14.69 | 14.86 | 268,053 | +0.14(+0.97%) |
Mar 28, 2014 | 14.77 | 14.92 | 14.68 | 14.72 | 247,250 | +0.04(+0.24%) |
Mar 27, 2014 | 14.63 | 14.85 | 14.63 | 14.69 | 495,836 | -0.02(-0.12%) |
Mar 26, 2014 | 15.00 | 15.01 | 14.69 | 14.70 | 694,045 | -0.28(-1.90%) |
Mar 25, 2014 | 15.13 | 15.24 | 14.92 | 14.99 | 217,167 | -0.11(-0.71%) |
Mar 24, 2014 | 15.22 | 15.33 | 15.05 | 15.09 | 514,029 | -0.04(-0.29%) |
Mar 21, 2014 | 15.23 | 15.36 | 15.01 | 15.14 | 1,774,062 | -0.09(-0.58%) |
Mar 20, 2014 | 15.26 | 15.34 | 15.10 | 15.23 | 533,951 | -0.12(-0.75%) |
Mar 19, 2014 | 15.42 | 15.50 | 15.24 | 15.34 | 858,116 | -0.10(-0.63%) |
Mar 18, 2014 | 15.19 | 15.51 | 15.17 | 15.44 | 877,246 | +0.24(+1.58%) |
Mar 17, 2014 | 15.26 | 15.35 | 15.05 | 15.20 | 733,559 | +0.03(+0.18%) |
Mar 14, 2014 | 15.11 | 15.31 | 15.08 | 15.17 | 904,496 | -0.02(-0.12%) |
Mar 13, 2014 | 15.67 | 15.67 | 15.16 | 15.19 | 579,945 | -0.38(-2.46%) |
Mar 12, 2014 | 15.42 | 15.66 | 15.21 | 15.58 | 771,916 | +0.12(+0.75%) |
Mar 11, 2014 | 15.56 | 15.59 | 15.39 | 15.46 | 959,210 | -0.10(-0.63%) |
Mar 10, 2014 | 15.70 | 15.70 | 15.42 | 15.56 | 659,216 | -0.05(-0.34%) |
Mar 07, 2014 | 16.00 | 16.00 | 15.55 | 15.61 | 440,211 | -0.28(-1.79%) |
Mar 06, 2014 | 15.90 | 16.03 | 15.79 | 15.90 | 361,587 | -0.03(-0.17%) |
Mar 05, 2014 | 15.89 | 16.04 | 15.75 | 15.92 | 607,862 | +0.00(+0.00%) |
Mar 04, 2014 | 15.86 | 15.97 | 15.83 | 15.92 | 717,156 | +0.17(+1.07%) |
Mar 03, 2014 | 15.76 | 15.92 | 15.58 | 15.75 | 735,221 | -0.17(-1.06%) |
Feb 28, 2014 | 15.75 | 15.99 | 15.58 | 15.92 | 743,983 | +0.20(+1.30%) |
Feb 27, 2014 | 15.63 | 15.74 | 15.57 | 15.72 | 618,463 | +0.06(+0.40%) |
Feb 26, 2014 | 15.76 | 15.78 | 15.58 | 15.66 | 967,040 | -0.03(-0.17%) |
Feb 25, 2014 | 15.65 | 15.76 | 15.65 | 15.68 | 1,185,139 | +0.11(+0.69%) |
Feb 24, 2014 | 15.50 | 15.68 | 15.33 | 15.58 | 911,921 | +0.25(+1.63%) |
Feb 21, 2014 | 15.20 | 15.41 | 15.14 | 15.33 | 814,797 | +0.10(+0.64%) |
Feb 20, 2014 | 15.38 | 15.38 | 15.10 | 15.23 | 503,175 | -0.12(-0.81%) |
Feb 19, 2014 | 15.50 | 15.59 | 15.31 | 15.35 | 988,433 | -0.04(-0.23%) |
Feb 18, 2014 | 15.38 | 15.47 | 15.19 | 15.39 | 1,233,362 | +0.06(+0.41%) |
Feb 14, 2014 | 15.29 | 15.33 | 15.33 | 15.33 | 716,722 | -0.04(-0.23%) |
Feb 13, 2014 | 15.36 | 15.48 | 15.15 | 15.36 | 606,839 | -0.04(-0.23%) |
Feb 12, 2014 | 15.53 | 15.65 | 15.34 | 15.40 | 498,622 | -0.18(-1.14%) |
Feb 11, 2014 | 15.26 | 15.62 | 15.20 | 15.58 | 1,152,537 | +0.31(+2.04%) |
Feb 10, 2014 | 15.18 | 15.30 | 14.89 | 15.26 | 1,034,505 | +0.13(+0.88%) |
Feb 07, 2014 | 14.69 | 15.58 | 14.69 | 15.13 | 2,145,341 | +1.19(+8.56%) |
Feb 06, 2014 | 13.71 | 14.01 | 13.51 | 13.94 | 1,637,905 | +0.31(+2.29%) |
Feb 05, 2014 | 13.53 | 13.79 | 13.46 | 13.63 | 2,806,998 | +0.21(+1.59%) |
Feb 04, 2014 | 13.51 | 13.67 | 13.35 | 13.41 | 5,047,609 | +0.00(+0.00%) |
Feb 03, 2014 | 13.84 | 14.00 | 13.40 | 13.41 | 2,209,642 | -0.48(-3.46%) |
Jan 31, 2014 | 13.91 | 14.08 | 13.87 | 13.89 | 880,481 | -0.17(-1.20%) |
Jan 30, 2014 | 14.28 | 14.28 | 14.02 | 14.06 | 2,176,213 | -0.11(-0.75%) |
Jan 29, 2014 | 14.12 | 14.26 | 14.06 | 14.17 | 1,441,761 | -0.08(-0.56%) |
Jan 28, 2014 | 14.33 | 14.48 | 14.24 | 14.25 | 1,364,679 | -0.12(-0.87%) |
Jan 27, 2014 | 14.37 | 14.70 | 14.28 | 14.37 | 3,384,943 | +0.00(+0.00%) |
Jan 24, 2014 | 14.60 | 14.89 | 14.29 | 14.37 | 942,427 | -0.36(-2.42%) |
Jan 23, 2014 | 14.76 | 14.76 | 14.59 | 14.73 | 418,745 | -0.11(-0.72%) |
Jan 22, 2014 | 14.90 | 15.14 | 14.75 | 14.84 | 723,707 | -0.08(-0.54%) |
Jan 21, 2014 | 15.24 | 15.24 | 14.83 | 14.92 | 995,364 | -0.23(-1.53%) |
Jan 17, 2014 | 15.09 | 15.15 | 15.15 | 15.15 | 913,908 | -0.02(-0.12%) |
Jan 16, 2014 | 15.18 | 15.28 | 15.12 | 15.17 | 568,535 | -0.10(-0.64%) |
Jan 15, 2014 | 15.34 | 15.35 | 15.21 | 15.26 | 539,672 | -0.08(-0.52%) |
Jan 14, 2014 | 15.20 | 15.39 | 15.20 | 15.34 | 667,583 | +0.14(+0.94%) |
Jan 13, 2014 | 15.38 | 15.46 | 15.16 | 15.20 | 514,840 | -0.23(-1.50%) |
Jan 10, 2014 | 15.38 | 15.50 | 15.34 | 15.43 | 341,321 | +0.04(+0.23%) |
Jan 09, 2014 | 15.42 | 15.55 | 15.31 | 15.40 | 667,676 | +0.05(+0.35%) |
Jan 08, 2014 | 15.36 | 15.42 | 15.19 | 15.34 | 708,215 | -0.07(-0.46%) |
Jan 07, 2014 | 15.58 | 15.62 | 15.33 | 15.42 | 1,319,506 | -0.20(-1.31%) |
Jan 06, 2014 | 15.86 | 15.90 | 15.51 | 15.62 | 696,665 | -0.16(-1.02%) |
Jan 03, 2014 | 15.98 | 15.98 | 15.68 | 15.78 | 484,877 | -0.14(-0.89%) |