Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 15.88 | 16.07 | 15.86 | 16.06 | 2,813,194 | +0.22(+1.40%) |
Mar 28, 2014 | 15.68 | 15.83 | 15.61 | 15.83 | 4,430,270 | +0.23(+1.48%) |
Mar 27, 2014 | 15.75 | 15.79 | 15.57 | 15.60 | 2,248,918 | -0.15(-0.94%) |
Mar 26, 2014 | 15.85 | 15.93 | 15.71 | 15.75 | 1,465,351 | -0.06(-0.41%) |
Mar 25, 2014 | 15.95 | 15.98 | 15.81 | 15.82 | 1,899,094 | -0.12(-0.75%) |
Mar 24, 2014 | 15.97 | 16.02 | 15.85 | 15.94 | 1,116,696 | +0.06(+0.35%) |
Mar 21, 2014 | 16.06 | 16.11 | 15.84 | 15.88 | 2,429,080 | -0.08(-0.52%) |
Mar 20, 2014 | 16.06 | 16.12 | 15.92 | 15.96 | 1,888,430 | -0.09(-0.57%) |
Mar 19, 2014 | 16.08 | 16.13 | 15.99 | 16.06 | 1,139,723 | +0.01(+0.06%) |
Mar 18, 2014 | 15.83 | 16.09 | 15.82 | 16.05 | 2,258,908 | +0.27(+1.69%) |
Mar 17, 2014 | 15.67 | 15.87 | 15.67 | 15.78 | 1,631,372 | +0.13(+0.82%) |
Mar 14, 2014 | 15.64 | 15.71 | 15.53 | 15.65 | 2,423,871 | +0.01(+0.06%) |
Mar 13, 2014 | 15.99 | 15.99 | 15.62 | 15.64 | 3,404,001 | -0.26(-1.62%) |
Mar 12, 2014 | 15.95 | 15.97 | 15.84 | 15.90 | 1,383,523 | -0.08(-0.52%) |
Mar 11, 2014 | 15.93 | 16.01 | 15.88 | 15.98 | 2,307,262 | +0.10(+0.64%) |
Mar 10, 2014 | 16.02 | 16.17 | 15.79 | 15.88 | 2,203,441 | -0.13(-0.81%) |
Mar 07, 2014 | 16.16 | 16.17 | 15.94 | 16.01 | 1,415,357 | +0.06(+0.40%) |
Mar 06, 2014 | 16.04 | 16.13 | 15.95 | 15.95 | 3,324,791 | +0.54(+3.53%) |
Mar 05, 2014 | 15.39 | 15.47 | 15.30 | 15.40 | 3,261,150 | -0.04(-0.24%) |
Mar 04, 2014 | 15.30 | 15.71 | 15.29 | 15.44 | 2,398,611 | +0.18(+1.21%) |
Mar 03, 2014 | 15.25 | 15.28 | 15.01 | 15.25 | 4,495,650 | -0.12(-0.78%) |
Feb 28, 2014 | 14.98 | 15.38 | 14.98 | 15.37 | 2,161,987 | +0.30(+2.02%) |
Feb 27, 2014 | 15.03 | 15.08 | 14.78 | 15.07 | 1,542,549 | +0.16(+1.05%) |
Feb 26, 2014 | 15.01 | 15.05 | 14.81 | 14.91 | 1,956,180 | -0.17(-1.10%) |
Feb 25, 2014 | 14.73 | 15.08 | 14.61 | 15.08 | 2,298,750 | +0.33(+2.25%) |
Feb 24, 2014 | 14.58 | 14.77 | 14.29 | 14.75 | 2,153,960 | +0.46(+3.23%) |
Feb 21, 2014 | 14.24 | 14.39 | 14.16 | 14.29 | 697,685 | +0.06(+0.39%) |
Feb 20, 2014 | 14.30 | 14.36 | 14.05 | 14.23 | 1,605,185 | +0.13(+0.91%) |
Feb 19, 2014 | 14.19 | 14.28 | 13.92 | 14.10 | 2,652,154 | +0.18(+1.26%) |
Feb 18, 2014 | 13.90 | 13.96 | 13.80 | 13.93 | 1,718,494 | +0.02(+0.13%) |
Feb 14, 2014 | 13.77 | 13.91 | 13.91 | 13.91 | 1,954,908 | +0.11(+0.80%) |
Feb 13, 2014 | 13.42 | 13.84 | 13.40 | 13.80 | 2,068,230 | +0.33(+2.46%) |
Feb 12, 2014 | 13.46 | 13.55 | 13.37 | 13.47 | 2,166,382 | +0.07(+0.55%) |
Feb 11, 2014 | 13.37 | 13.50 | 13.34 | 13.39 | 4,320,776 | +0.03(+0.21%) |
Feb 10, 2014 | 13.35 | 13.59 | 13.19 | 13.36 | 6,702,763 | +0.20(+1.54%) |
Feb 07, 2014 | 13.00 | 14.29 | 12.60 | 13.16 | 25,163,804 | -2.72(-17.12%) |
Feb 06, 2014 | 15.71 | 15.90 | 15.71 | 15.88 | 968,360 | +0.18(+1.11%) |
Feb 05, 2014 | 15.56 | 15.83 | 15.41 | 15.71 | 1,519,131 | +0.07(+0.47%) |
Feb 04, 2014 | 15.57 | 15.71 | 15.47 | 15.63 | 1,753,109 | -0.01(-0.06%) |
Feb 03, 2014 | 15.67 | 15.76 | 15.51 | 15.64 | 2,675,811 | +0.00(+0.00%) |
Jan 31, 2014 | 15.59 | 15.77 | 15.53 | 15.64 | 1,873,394 | -0.05(-0.29%) |
Jan 30, 2014 | 15.66 | 15.75 | 15.63 | 15.69 | 2,023,774 | +0.13(+0.83%) |
Jan 29, 2014 | 15.46 | 15.61 | 15.40 | 15.56 | 1,347,967 | +0.04(+0.24%) |
Jan 28, 2014 | 15.29 | 15.53 | 15.24 | 15.52 | 1,108,351 | +0.24(+1.57%) |
Jan 27, 2014 | 15.45 | 15.46 | 15.27 | 15.28 | 771,325 | -0.10(-0.66%) |
Jan 24, 2014 | 15.48 | 15.48 | 15.24 | 15.38 | 1,122,049 | -0.24(-1.53%) |
Jan 23, 2014 | 15.17 | 15.74 | 14.85 | 15.62 | 3,003,031 | -0.46(-2.87%) |
Jan 22, 2014 | 16.65 | 16.69 | 16.06 | 16.08 | 1,284,014 | -0.51(-3.06%) |
Jan 21, 2014 | 16.75 | 16.78 | 16.56 | 16.59 | 1,295,666 | -0.11(-0.66%) |
Jan 17, 2014 | 16.67 | 16.70 | 16.70 | 16.70 | 1,234,701 | +0.03(+0.17%) |
Jan 16, 2014 | 16.77 | 16.77 | 16.66 | 16.67 | 459,634 | -0.15(-0.88%) |
Jan 15, 2014 | 16.76 | 16.86 | 16.73 | 16.82 | 598,516 | +0.06(+0.39%) |
Jan 14, 2014 | 16.63 | 16.84 | 16.63 | 16.76 | 708,937 | +0.12(+0.72%) |
Jan 13, 2014 | 16.53 | 16.77 | 16.53 | 16.64 | 1,080,046 | +0.01(+0.06%) |
Jan 10, 2014 | 16.60 | 16.68 | 16.56 | 16.63 | 898,271 | +0.04(+0.22%) |
Jan 09, 2014 | 16.69 | 16.72 | 16.55 | 16.59 | 624,334 | -0.04(-0.22%) |
Jan 08, 2014 | 16.60 | 16.73 | 16.53 | 16.63 | 592,959 | +0.03(+0.17%) |
Jan 07, 2014 | 16.65 | 16.72 | 16.56 | 16.60 | 1,177,067 | -0.04(-0.22%) |
Jan 06, 2014 | 16.53 | 16.64 | 16.33 | 16.64 | 1,827,369 | +0.12(+0.73%) |
Jan 03, 2014 | 16.87 | 16.87 | 16.42 | 16.52 | 1,425,370 | -0.29(-1.70%) |