Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.93 | 14.93 | 14.77 | 14.78 | 724,251 | +0.01(+0.06%) |
Mar 28, 2014 | 14.80 | 14.91 | 14.69 | 14.77 | 366,958 | -0.02(-0.15%) |
Mar 27, 2014 | 14.57 | 14.93 | 14.57 | 14.79 | 516,710 | +0.22(+1.51%) |
Mar 26, 2014 | 15.04 | 15.04 | 14.55 | 14.57 | 888,901 | -0.42(-2.79%) |
Mar 25, 2014 | 15.05 | 15.15 | 14.89 | 14.99 | 373,992 | -0.02(-0.12%) |
Mar 24, 2014 | 14.98 | 15.07 | 14.87 | 15.01 | 664,168 | +0.02(+0.15%) |
Mar 21, 2014 | 15.19 | 15.22 | 14.89 | 14.98 | 1,183,116 | -0.11(-0.72%) |
Mar 20, 2014 | 14.96 | 15.10 | 14.76 | 15.09 | 657,029 | +0.04(+0.24%) |
Mar 19, 2014 | 15.20 | 15.23 | 14.95 | 15.05 | 584,826 | -0.15(-0.98%) |
Mar 18, 2014 | 15.35 | 15.35 | 15.15 | 15.20 | 485,625 | -0.10(-0.66%) |
Mar 17, 2014 | 15.33 | 15.36 | 15.07 | 15.30 | 593,444 | +0.13(+0.83%) |
Mar 14, 2014 | 15.31 | 15.47 | 15.13 | 15.18 | 613,764 | -0.20(-1.28%) |
Mar 13, 2014 | 15.59 | 15.62 | 15.27 | 15.38 | 496,828 | -0.15(-0.98%) |
Mar 12, 2014 | 15.45 | 15.55 | 15.34 | 15.53 | 475,371 | +0.06(+0.41%) |
Mar 11, 2014 | 15.66 | 15.66 | 15.43 | 15.47 | 508,341 | -0.12(-0.78%) |
Mar 10, 2014 | 15.24 | 15.59 | 15.24 | 15.59 | 639,584 | +0.38(+2.47%) |
Mar 07, 2014 | 15.41 | 15.42 | 15.15 | 15.21 | 510,525 | -0.08(-0.53%) |
Mar 06, 2014 | 15.36 | 15.48 | 15.23 | 15.29 | 632,737 | -0.04(-0.29%) |
Mar 05, 2014 | 15.42 | 15.48 | 15.27 | 15.34 | 798,060 | -0.11(-0.70%) |
Mar 04, 2014 | 15.47 | 15.64 | 15.40 | 15.44 | 1,333,232 | -0.03(-0.17%) |
Mar 03, 2014 | 15.64 | 15.66 | 15.36 | 15.47 | 669,694 | -0.24(-1.51%) |
Feb 28, 2014 | 15.76 | 15.89 | 15.59 | 15.71 | 547,205 | +0.13(+0.83%) |
Feb 27, 2014 | 15.52 | 15.64 | 15.45 | 15.58 | 463,288 | +0.03(+0.17%) |
Feb 26, 2014 | 15.49 | 15.68 | 15.49 | 15.55 | 634,422 | +0.12(+0.75%) |
Feb 25, 2014 | 15.85 | 15.93 | 15.38 | 15.43 | 890,212 | -0.39(-2.46%) |
Feb 24, 2014 | 15.74 | 15.96 | 15.72 | 15.82 | 440,611 | +0.09(+0.60%) |
Feb 21, 2014 | 15.84 | 15.84 | 15.66 | 15.73 | 585,900 | -0.06(-0.37%) |
Feb 20, 2014 | 15.58 | 15.86 | 15.57 | 15.79 | 476,292 | +0.26(+1.67%) |
Feb 19, 2014 | 15.74 | 15.81 | 15.47 | 15.53 | 463,174 | -0.18(-1.17%) |
Feb 18, 2014 | 15.44 | 15.87 | 15.44 | 15.71 | 819,129 | +0.26(+1.66%) |
Feb 14, 2014 | 15.47 | 15.45 | 15.45 | 15.45 | 359,929 | +0.01(+0.09%) |
Feb 13, 2014 | 15.28 | 15.53 | 15.27 | 15.44 | 494,635 | +0.09(+0.61%) |
Feb 12, 2014 | 15.22 | 15.41 | 15.17 | 15.35 | 616,023 | +0.19(+1.23%) |
Feb 11, 2014 | 15.08 | 15.19 | 14.98 | 15.16 | 556,247 | +0.15(+0.98%) |
Feb 10, 2014 | 14.88 | 15.06 | 14.73 | 15.01 | 632,481 | +0.17(+1.17%) |
Feb 07, 2014 | 14.65 | 14.92 | 14.59 | 14.84 | 569,003 | +0.28(+1.93%) |
Feb 06, 2014 | 14.35 | 14.73 | 14.31 | 14.56 | 509,853 | +0.20(+1.43%) |
Feb 05, 2014 | 14.49 | 14.49 | 14.01 | 14.35 | 1,291,817 | -0.16(-1.10%) |
Feb 04, 2014 | 14.67 | 14.73 | 14.49 | 14.51 | 654,600 | -0.02(-0.15%) |
Feb 03, 2014 | 15.09 | 15.14 | 14.41 | 14.54 | 1,107,667 | -0.55(-3.66%) |
Jan 31, 2014 | 14.97 | 15.18 | 14.95 | 15.09 | 479,431 | -0.06(-0.38%) |
Jan 30, 2014 | 14.92 | 15.25 | 14.90 | 15.15 | 442,147 | +0.29(+1.98%) |
Jan 29, 2014 | 15.06 | 15.10 | 14.79 | 14.85 | 485,357 | -0.27(-1.80%) |
Jan 28, 2014 | 14.85 | 15.14 | 14.78 | 15.12 | 486,908 | +0.24(+1.59%) |
Jan 27, 2014 | 15.24 | 15.32 | 14.71 | 14.89 | 835,265 | -0.35(-2.28%) |
Jan 24, 2014 | 15.41 | 15.46 | 15.08 | 15.24 | 689,493 | -0.27(-1.72%) |
Jan 23, 2014 | 15.62 | 15.62 | 15.46 | 15.50 | 415,971 | -0.14(-0.91%) |
Jan 22, 2014 | 15.71 | 15.71 | 15.54 | 15.65 | 384,210 | +0.04(+0.26%) |
Jan 21, 2014 | 15.37 | 15.81 | 15.33 | 15.61 | 1,178,618 | +0.40(+2.61%) |
Jan 17, 2014 | 15.48 | 15.21 | 15.21 | 15.21 | 1,896,647 | -0.69(-4.32%) |
Jan 16, 2014 | 15.39 | 15.91 | 15.36 | 15.90 | 1,130,028 | +0.53(+3.46%) |
Jan 15, 2014 | 15.37 | 15.48 | 15.29 | 15.36 | 686,010 | -0.01(-0.06%) |
Jan 14, 2014 | 15.03 | 15.42 | 14.99 | 15.37 | 759,128 | +0.37(+2.48%) |
Jan 13, 2014 | 15.09 | 15.12 | 14.93 | 15.00 | 501,658 | -0.06(-0.41%) |
Jan 10, 2014 | 15.00 | 15.10 | 14.98 | 15.06 | 321,272 | +0.05(+0.32%) |
Jan 09, 2014 | 15.07 | 15.09 | 14.95 | 15.01 | 380,108 | -0.00(-0.03%) |
Jan 08, 2014 | 15.12 | 15.15 | 14.95 | 15.02 | 571,423 | -0.07(-0.47%) |
Jan 07, 2014 | 15.04 | 15.40 | 15.01 | 15.09 | 707,646 | +0.13(+0.89%) |
Jan 06, 2014 | 14.84 | 15.04 | 14.83 | 14.96 | 810,837 | +0.20(+1.35%) |
Jan 03, 2014 | 14.51 | 14.93 | 14.46 | 14.76 | 1,052,478 | +0.45(+3.16%) |