Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.12 | 16.37 | 16.09 | 16.26 | 3,270,776 | +0.22(+1.35%) |
Mar 28, 2014 | 15.94 | 16.18 | 15.94 | 16.04 | 1,948,731 | +0.12(+0.74%) |
Mar 27, 2014 | 15.72 | 16.09 | 15.67 | 15.92 | 3,836,093 | +0.17(+1.09%) |
Mar 26, 2014 | 16.12 | 16.25 | 15.73 | 15.75 | 2,244,936 | -0.29(-1.80%) |
Mar 25, 2014 | 16.12 | 16.34 | 15.92 | 16.04 | 2,395,087 | -0.02(-0.11%) |
Mar 24, 2014 | 16.00 | 16.22 | 15.92 | 16.06 | 3,034,292 | +0.05(+0.34%) |
Mar 21, 2014 | 16.17 | 16.35 | 15.94 | 16.00 | 5,450,782 | -0.02(-0.11%) |
Mar 20, 2014 | 16.78 | 17.14 | 15.91 | 16.02 | 9,320,773 | -0.47(-2.85%) |
Mar 19, 2014 | 16.69 | 16.71 | 16.36 | 16.49 | 4,826,459 | -0.13(-0.76%) |
Mar 18, 2014 | 16.39 | 16.66 | 16.37 | 16.62 | 3,385,095 | +0.36(+2.22%) |
Mar 17, 2014 | 16.09 | 16.35 | 16.08 | 16.26 | 2,468,601 | +0.24(+1.52%) |
Mar 14, 2014 | 15.99 | 16.28 | 15.96 | 16.01 | 2,984,728 | -0.05(-0.28%) |
Mar 13, 2014 | 16.37 | 16.46 | 16.00 | 16.06 | 2,492,666 | -0.28(-1.71%) |
Mar 12, 2014 | 16.24 | 16.40 | 16.11 | 16.34 | 2,035,657 | -0.01(-0.06%) |
Mar 11, 2014 | 16.55 | 16.71 | 16.29 | 16.35 | 1,961,912 | -0.20(-1.20%) |
Mar 10, 2014 | 16.56 | 16.66 | 16.36 | 16.55 | 1,828,459 | -0.06(-0.38%) |
Mar 07, 2014 | 16.67 | 16.72 | 16.51 | 16.61 | 1,702,028 | +0.01(+0.05%) |
Mar 06, 2014 | 16.80 | 16.80 | 16.54 | 16.60 | 2,450,109 | -0.14(-0.86%) |
Mar 05, 2014 | 17.03 | 17.21 | 16.70 | 16.74 | 3,238,688 | -0.24(-1.44%) |
Mar 04, 2014 | 16.81 | 17.01 | 16.69 | 16.99 | 2,556,658 | +0.45(+2.73%) |
Mar 03, 2014 | 16.43 | 16.62 | 16.08 | 16.54 | 4,415,720 | -0.18(-1.08%) |
Feb 28, 2014 | 17.28 | 17.53 | 16.61 | 16.72 | 6,056,123 | -0.58(-3.34%) |
Feb 27, 2014 | 17.36 | 17.45 | 17.10 | 17.30 | 2,577,097 | -0.16(-0.93%) |
Feb 26, 2014 | 17.13 | 17.59 | 17.12 | 17.46 | 2,183,962 | +0.36(+2.11%) |
Feb 25, 2014 | 16.89 | 17.29 | 16.85 | 17.10 | 2,903,871 | +0.22(+1.28%) |
Feb 24, 2014 | 16.77 | 17.02 | 16.69 | 16.88 | 1,716,340 | +0.19(+1.14%) |
Feb 21, 2014 | 16.92 | 16.93 | 16.69 | 16.69 | 1,628,081 | -0.19(-1.12%) |
Feb 20, 2014 | 16.78 | 16.97 | 16.60 | 16.88 | 1,817,917 | +0.09(+0.54%) |
Feb 19, 2014 | 16.68 | 16.93 | 16.61 | 16.79 | 2,349,595 | +0.11(+0.65%) |
Feb 18, 2014 | 16.72 | 16.88 | 16.47 | 16.68 | 3,854,233 | -0.02(-0.11%) |
Feb 14, 2014 | 16.66 | 16.70 | 16.70 | 16.70 | 1,935,058 | +0.00(+0.00%) |
Feb 13, 2014 | 16.68 | 16.76 | 16.53 | 16.70 | 2,766,147 | -0.14(-0.86%) |
Feb 12, 2014 | 16.79 | 16.95 | 16.62 | 16.84 | 5,967,526 | +0.05(+0.27%) |
Feb 11, 2014 | 16.45 | 16.87 | 16.30 | 16.80 | 3,528,853 | +0.38(+2.30%) |
Feb 10, 2014 | 16.16 | 16.47 | 16.16 | 16.42 | 2,133,668 | +0.22(+1.39%) |
Feb 07, 2014 | 16.14 | 16.59 | 16.10 | 16.20 | 3,028,841 | +0.21(+1.29%) |
Feb 06, 2014 | 15.62 | 16.09 | 15.62 | 15.99 | 1,837,606 | +0.37(+2.36%) |
Feb 05, 2014 | 15.69 | 15.78 | 15.50 | 15.62 | 2,570,704 | -0.14(-0.91%) |
Feb 04, 2014 | 15.80 | 15.88 | 15.55 | 15.76 | 2,967,671 | +0.03(+0.17%) |
Feb 03, 2014 | 16.12 | 16.28 | 15.61 | 15.74 | 5,056,580 | -0.42(-2.62%) |
Jan 31, 2014 | 16.16 | 16.31 | 16.08 | 16.16 | 3,498,429 | -0.26(-1.59%) |
Jan 30, 2014 | 16.14 | 16.59 | 16.14 | 16.42 | 2,942,609 | +0.42(+2.64%) |
Jan 29, 2014 | 16.12 | 16.42 | 15.94 | 16.00 | 3,366,079 | -0.23(-1.44%) |
Jan 28, 2014 | 16.10 | 16.34 | 15.78 | 16.23 | 5,015,745 | -0.02(-0.11%) |
Jan 27, 2014 | 16.12 | 16.49 | 15.94 | 16.25 | 4,813,364 | +0.10(+0.61%) |
Jan 24, 2014 | 16.58 | 16.61 | 16.04 | 16.15 | 6,256,788 | -0.54(-3.23%) |
Jan 23, 2014 | 16.48 | 16.93 | 16.46 | 16.69 | 5,836,339 | +0.04(+0.27%) |
Jan 22, 2014 | 16.42 | 16.84 | 16.38 | 16.65 | 5,415,618 | +0.26(+1.59%) |
Jan 21, 2014 | 16.22 | 16.55 | 16.21 | 16.39 | 4,419,574 | +0.19(+1.17%) |
Jan 17, 2014 | 15.79 | 16.20 | 16.20 | 16.20 | 4,120,830 | +0.38(+2.39%) |
Jan 16, 2014 | 15.94 | 16.01 | 15.76 | 15.82 | 2,881,322 | -0.16(-1.01%) |
Jan 15, 2014 | 16.09 | 16.09 | 15.88 | 15.98 | 3,467,246 | -0.11(-0.67%) |
Jan 14, 2014 | 15.56 | 16.16 | 15.38 | 16.09 | 7,724,631 | +1.17(+7.84%) |
Jan 13, 2014 | 15.29 | 15.38 | 14.76 | 14.92 | 5,972,355 | -0.39(-2.53%) |
Jan 10, 2014 | 15.38 | 15.43 | 15.19 | 15.31 | 3,289,022 | -0.07(-0.47%) |
Jan 09, 2014 | 15.30 | 15.47 | 15.23 | 15.38 | 3,255,423 | +0.04(+0.23%) |
Jan 08, 2014 | 15.02 | 15.40 | 14.95 | 15.34 | 5,624,674 | +0.40(+2.65%) |
Jan 07, 2014 | 15.25 | 15.41 | 14.95 | 14.95 | 6,410,240 | -0.30(-1.95%) |
Jan 06, 2014 | 15.40 | 15.41 | 15.05 | 15.24 | 4,238,341 | -0.22(-1.40%) |
Jan 03, 2014 | 15.33 | 15.49 | 15.24 | 15.46 | 3,152,989 | +0.16(+1.06%) |