Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.12 | 19.25 | 19.08 | 19.12 | 2,966,906 | +0.47(+2.52%) |
Mar 28, 2014 | 18.60 | 18.79 | 18.60 | 18.65 | 2,966,112 | +0.38(+2.08%) |
Mar 27, 2014 | 18.32 | 18.39 | 18.18 | 18.27 | 2,873,563 | +0.22(+1.22%) |
Mar 26, 2014 | 18.31 | 18.40 | 18.02 | 18.05 | 2,317,295 | -0.20(-1.10%) |
Mar 25, 2014 | 17.96 | 18.25 | 17.92 | 18.25 | 3,361,920 | +0.60(+3.40%) |
Mar 24, 2014 | 17.74 | 17.78 | 17.54 | 17.65 | 2,850,356 | -0.11(-0.62%) |
Mar 21, 2014 | 17.61 | 17.85 | 17.61 | 17.76 | 4,025,212 | +0.15(+0.85%) |
Mar 20, 2014 | 17.32 | 17.62 | 17.31 | 17.61 | 3,191,982 | +0.46(+2.68%) |
Mar 19, 2014 | 17.17 | 17.35 | 17.04 | 17.15 | 3,527,206 | +0.00(+0.00%) |
Mar 18, 2014 | 16.98 | 17.21 | 16.92 | 17.15 | 1,939,592 | -0.07(-0.41%) |
Mar 17, 2014 | 17.15 | 17.34 | 17.15 | 17.22 | 1,202,058 | +0.05(+0.29%) |
Mar 14, 2014 | 17.26 | 17.33 | 17.12 | 17.17 | 3,085,464 | -0.46(-2.61%) |
Mar 13, 2014 | 17.88 | 17.89 | 17.50 | 17.63 | 2,433,232 | -0.21(-1.18%) |
Mar 12, 2014 | 17.73 | 17.85 | 17.69 | 17.84 | 1,514,536 | -0.01(-0.06%) |
Mar 11, 2014 | 18.04 | 18.04 | 17.77 | 17.85 | 1,681,233 | -0.19(-1.05%) |
Mar 10, 2014 | 18.13 | 18.17 | 17.86 | 18.04 | 1,603,695 | +0.09(+0.50%) |
Mar 07, 2014 | 17.93 | 17.99 | 17.72 | 17.95 | 1,523,411 | +0.09(+0.50%) |
Mar 06, 2014 | 17.89 | 17.92 | 17.82 | 17.86 | 1,602,522 | +0.38(+2.17%) |
Mar 05, 2014 | 17.47 | 17.59 | 17.43 | 17.48 | 1,002,426 | +0.12(+0.69%) |
Mar 04, 2014 | 17.43 | 17.52 | 17.31 | 17.36 | 1,457,231 | +0.15(+0.87%) |
Mar 03, 2014 | 17.20 | 17.28 | 17.04 | 17.21 | 1,822,632 | -0.34(-1.94%) |
Feb 28, 2014 | 17.53 | 17.66 | 17.43 | 17.55 | 2,202,363 | +0.03(+0.17%) |
Feb 27, 2014 | 17.38 | 17.64 | 17.27 | 17.52 | 3,096,099 | +0.14(+0.81%) |
Feb 26, 2014 | 17.35 | 17.53 | 17.16 | 17.38 | 1,757,006 | +0.10(+0.58%) |
Feb 25, 2014 | 17.26 | 17.35 | 17.17 | 17.28 | 1,950,773 | -0.12(-0.69%) |
Feb 24, 2014 | 17.39 | 17.48 | 17.32 | 17.40 | 1,962,420 | +0.28(+1.64%) |
Feb 21, 2014 | 17.24 | 17.33 | 17.12 | 17.12 | 1,403,455 | -0.05(-0.29%) |
Feb 20, 2014 | 17.10 | 17.22 | 16.98 | 17.17 | 1,791,726 | +0.10(+0.59%) |
Feb 19, 2014 | 17.11 | 17.25 | 17.02 | 17.07 | 2,655,435 | -0.27(-1.56%) |
Feb 18, 2014 | 17.30 | 17.39 | 17.20 | 17.34 | 1,832,562 | +0.28(+1.64%) |
Feb 14, 2014 | 16.79 | 17.06 | 17.06 | 17.06 | 4,011,900 | -0.14(-0.81%) |
Feb 13, 2014 | 16.84 | 17.28 | 16.75 | 17.20 | 4,259,189 | -0.12(-0.69%) |
Feb 12, 2014 | 17.12 | 17.36 | 17.11 | 17.32 | 2,781,061 | +0.21(+1.23%) |
Feb 11, 2014 | 16.80 | 17.18 | 16.74 | 17.11 | 4,863,102 | +0.43(+2.58%) |
Feb 10, 2014 | 16.70 | 16.79 | 16.52 | 16.68 | 2,218,832 | -0.14(-0.83%) |
Feb 07, 2014 | 16.73 | 16.87 | 16.52 | 16.82 | 3,625,593 | +0.30(+1.82%) |
Feb 06, 2014 | 15.45 | 16.74 | 15.45 | 16.52 | 6,322,615 | +0.62(+3.90%) |
Feb 05, 2014 | 15.86 | 15.96 | 15.67 | 15.90 | 2,812,908 | -0.20(-1.24%) |
Feb 04, 2014 | 15.28 | 16.34 | 15.28 | 16.10 | 7,937,064 | +0.85(+5.57%) |
Feb 03, 2014 | 15.60 | 15.67 | 15.23 | 15.25 | 2,875,689 | -0.50(-3.17%) |
Jan 31, 2014 | 15.73 | 15.80 | 15.55 | 15.75 | 4,826,649 | -0.38(-2.36%) |
Jan 30, 2014 | 16.22 | 16.50 | 16.05 | 16.13 | 2,438,982 | +0.08(+0.50%) |
Jan 29, 2014 | 16.19 | 16.26 | 16.04 | 16.05 | 2,299,617 | -0.37(-2.25%) |
Jan 28, 2014 | 16.06 | 16.47 | 16.03 | 16.42 | 2,140,626 | +0.19(+1.17%) |
Jan 27, 2014 | 16.47 | 16.53 | 15.76 | 16.23 | 6,793,195 | -0.49(-2.93%) |
Jan 24, 2014 | 16.87 | 16.91 | 16.63 | 16.72 | 3,130,522 | -0.07(-0.42%) |
Jan 23, 2014 | 16.95 | 16.98 | 16.67 | 16.79 | 2,291,814 | -0.32(-1.87%) |
Jan 22, 2014 | 16.87 | 17.13 | 16.85 | 17.11 | 3,925,282 | +0.26(+1.54%) |
Jan 21, 2014 | 17.05 | 17.06 | 16.82 | 16.85 | 2,853,294 | -0.20(-1.17%) |
Jan 17, 2014 | 17.16 | 17.05 | 17.05 | 17.05 | 1,936,100 | -0.16(-0.93%) |
Jan 16, 2014 | 17.28 | 17.32 | 17.17 | 17.21 | 2,340,967 | -0.20(-1.15%) |
Jan 15, 2014 | 17.53 | 17.51 | 17.34 | 17.41 | 2,714,212 | -0.12(-0.68%) |
Jan 14, 2014 | 17.44 | 17.60 | 17.35 | 17.53 | 2,860,691 | -0.02(-0.11%) |
Jan 13, 2014 | 17.68 | 17.77 | 17.51 | 17.55 | 4,870,838 | -0.25(-1.40%) |
Jan 10, 2014 | 17.73 | 17.83 | 17.47 | 17.80 | 3,406,694 | -0.28(-1.55%) |
Jan 09, 2014 | 18.25 | 18.19 | 17.98 | 18.08 | 2,602,200 | -0.17(-0.93%) |
Jan 08, 2014 | 17.40 | 18.32 | 17.26 | 18.25 | 8,568,379 | +0.93(+5.37%) |
Jan 07, 2014 | 17.36 | 17.38 | 17.20 | 17.32 | 3,437,798 | +0.02(+0.12%) |
Jan 06, 2014 | 17.30 | 17.49 | 17.27 | 17.30 | 2,355,266 | +0.12(+0.70%) |
Jan 03, 2014 | 17.21 | 17.26 | 17.12 | 17.18 | 928,559 | +0.02(+0.12%) |