Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 15.84 | 16.09 | 15.84 | 15.96 | 15,017,533 | +0.16(+1.02%) |
Mar 28, 2014 | 15.72 | 15.91 | 15.62 | 15.80 | 12,336,969 | +0.12(+0.73%) |
Mar 27, 2014 | 15.66 | 15.91 | 15.50 | 15.69 | 14,667,104 | +0.02(+0.15%) |
Mar 26, 2014 | 15.60 | 15.86 | 15.56 | 15.66 | 25,286,076 | +0.28(+1.84%) |
Mar 25, 2014 | 15.10 | 15.52 | 15.06 | 15.38 | 27,651,502 | +0.35(+2.30%) |
Mar 24, 2014 | 15.04 | 15.10 | 14.82 | 15.04 | 13,906,699 | +0.07(+0.46%) |
Mar 21, 2014 | 15.01 | 15.10 | 14.91 | 14.97 | 25,137,470 | +0.08(+0.52%) |
Mar 20, 2014 | 14.59 | 15.08 | 14.59 | 14.89 | 16,772,769 | +0.29(+2.00%) |
Mar 19, 2014 | 14.76 | 14.81 | 14.50 | 14.60 | 17,197,418 | -0.21(-1.40%) |
Mar 18, 2014 | 14.67 | 14.88 | 14.67 | 14.81 | 10,491,394 | +0.14(+0.94%) |
Mar 17, 2014 | 14.54 | 14.71 | 14.52 | 14.67 | 15,850,322 | +0.20(+1.38%) |
Mar 14, 2014 | 14.61 | 14.66 | 14.41 | 14.47 | 17,787,762 | -0.23(-1.57%) |
Mar 13, 2014 | 14.82 | 14.96 | 14.64 | 14.70 | 11,438,727 | -0.10(-0.67%) |
Mar 12, 2014 | 14.70 | 14.86 | 14.67 | 14.80 | 11,103,766 | +0.03(+0.21%) |
Mar 11, 2014 | 14.88 | 14.97 | 14.69 | 14.77 | 10,876,229 | -0.10(-0.67%) |
Mar 10, 2014 | 15.01 | 15.06 | 14.77 | 14.87 | 14,386,085 | -0.19(-1.27%) |
Mar 07, 2014 | 15.09 | 15.17 | 15.00 | 15.06 | 11,067,252 | +0.08(+0.51%) |
Mar 06, 2014 | 15.13 | 15.16 | 14.95 | 14.98 | 17,848,418 | -0.09(-0.61%) |
Mar 05, 2014 | 14.95 | 15.20 | 14.84 | 15.07 | 14,533,370 | +0.12(+0.82%) |
Mar 04, 2014 | 14.87 | 14.95 | 14.72 | 14.95 | 20,272,786 | +0.35(+2.42%) |
Mar 03, 2014 | 14.56 | 14.68 | 14.45 | 14.60 | 10,950,906 | -0.18(-1.19%) |
Feb 28, 2014 | 14.81 | 14.86 | 14.60 | 14.77 | 15,101,189 | -0.05(-0.36%) |
Feb 27, 2014 | 14.67 | 14.84 | 14.67 | 14.83 | 12,067,552 | +0.05(+0.36%) |
Feb 26, 2014 | 14.70 | 14.84 | 14.67 | 14.77 | 10,554,234 | +0.07(+0.47%) |
Feb 25, 2014 | 14.73 | 14.77 | 14.58 | 14.71 | 11,601,974 | -0.02(-0.16%) |
Feb 24, 2014 | 14.55 | 14.83 | 14.55 | 14.73 | 16,259,773 | +0.18(+1.26%) |
Feb 21, 2014 | 14.49 | 14.60 | 14.45 | 14.55 | 16,827,312 | +0.05(+0.37%) |
Feb 20, 2014 | 14.45 | 14.58 | 14.43 | 14.49 | 11,056,105 | +0.06(+0.42%) |
Feb 19, 2014 | 14.48 | 14.57 | 14.42 | 14.43 | 14,942,782 | -0.12(-0.84%) |
Feb 18, 2014 | 14.53 | 14.64 | 14.48 | 14.55 | 17,829,146 | -0.02(-0.16%) |
Feb 14, 2014 | 14.49 | 14.58 | 14.58 | 14.58 | 13,107,561 | +0.02(+0.11%) |
Feb 13, 2014 | 14.36 | 14.57 | 14.30 | 14.56 | 11,825,043 | +0.06(+0.42%) |
Feb 12, 2014 | 14.35 | 14.55 | 14.34 | 14.50 | 14,092,976 | +0.16(+1.12%) |
Feb 11, 2014 | 14.02 | 14.46 | 14.02 | 14.34 | 20,273,384 | +0.28(+2.01%) |
Feb 10, 2014 | 13.97 | 14.18 | 13.94 | 14.06 | 16,897,432 | +0.05(+0.38%) |
Feb 07, 2014 | 13.78 | 14.04 | 13.67 | 14.00 | 22,798,760 | +0.21(+1.55%) |
Feb 06, 2014 | 13.39 | 13.82 | 13.36 | 13.79 | 23,319,092 | +0.40(+3.02%) |
Feb 05, 2014 | 13.10 | 13.46 | 13.07 | 13.39 | 18,910,616 | +0.27(+2.09%) |
Feb 04, 2014 | 13.04 | 13.16 | 12.96 | 13.11 | 15,798,104 | +0.11(+0.82%) |
Feb 03, 2014 | 13.19 | 13.23 | 12.89 | 13.00 | 25,654,424 | -0.12(-0.93%) |
Jan 31, 2014 | 13.08 | 13.25 | 13.04 | 13.13 | 16,599,062 | -0.13(-0.98%) |
Jan 30, 2014 | 13.19 | 13.35 | 13.16 | 13.26 | 12,193,723 | +0.17(+1.28%) |
Jan 29, 2014 | 12.97 | 13.24 | 12.93 | 13.09 | 19,778,634 | +0.05(+0.35%) |
Jan 28, 2014 | 12.94 | 13.45 | 12.62 | 13.04 | 54,115,536 | -0.85(-6.15%) |
Jan 27, 2014 | 13.94 | 14.15 | 13.77 | 13.90 | 26,510,172 | +0.01(+0.05%) |
Jan 24, 2014 | 14.32 | 14.32 | 13.86 | 13.89 | 25,271,462 | -0.59(-4.06%) |
Jan 23, 2014 | 14.38 | 14.51 | 14.32 | 14.48 | 20,831,256 | -0.02(-0.11%) |
Jan 22, 2014 | 14.31 | 14.58 | 14.25 | 14.49 | 15,119,402 | +0.18(+1.28%) |
Jan 21, 2014 | 14.40 | 14.41 | 14.21 | 14.31 | 15,254,124 | -0.01(-0.05%) |
Jan 17, 2014 | 14.15 | 14.32 | 14.32 | 14.32 | 14,920,997 | +0.20(+1.40%) |
Jan 16, 2014 | 14.04 | 14.19 | 14.01 | 14.12 | 10,632,828 | +0.08(+0.54%) |
Jan 15, 2014 | 14.10 | 14.17 | 13.98 | 14.04 | 12,268,048 | -0.06(-0.43%) |
Jan 14, 2014 | 13.76 | 14.10 | 13.76 | 14.10 | 13,733,153 | +0.36(+2.61%) |
Jan 13, 2014 | 13.94 | 13.98 | 13.71 | 13.74 | 13,366,677 | -0.21(-1.48%) |
Jan 10, 2014 | 13.80 | 13.98 | 13.78 | 13.95 | 12,886,150 | +0.22(+1.61%) |
Jan 09, 2014 | 13.74 | 13.85 | 13.69 | 13.73 | 10,829,581 | +0.02(+0.11%) |
Jan 08, 2014 | 13.62 | 13.71 | 13.52 | 13.71 | 11,830,827 | +0.11(+0.78%) |
Jan 07, 2014 | 13.55 | 13.73 | 13.53 | 13.61 | 12,756,543 | +0.08(+0.62%) |
Jan 06, 2014 | 13.72 | 13.73 | 13.49 | 13.52 | 20,106,826 | -0.12(-0.89%) |
Jan 03, 2014 | 13.55 | 13.70 | 13.55 | 13.65 | 9,953,545 | +0.09(+0.68%) |