Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.26 | 16.79 | 16.26 | 16.72 | 3,713,029 | +0.56(+3.49%) |
Mar 28, 2014 | 16.01 | 16.16 | 15.95 | 16.16 | 1,738,510 | +0.21(+1.32%) |
Mar 27, 2014 | 16.03 | 16.06 | 15.88 | 15.95 | 2,186,392 | -0.09(-0.58%) |
Mar 26, 2014 | 16.29 | 16.36 | 16.04 | 16.04 | 2,488,294 | -0.13(-0.83%) |
Mar 25, 2014 | 16.16 | 16.28 | 16.03 | 16.18 | 2,204,998 | +0.08(+0.47%) |
Mar 24, 2014 | 16.19 | 16.23 | 15.98 | 16.10 | 2,233,227 | -0.04(-0.26%) |
Mar 21, 2014 | 16.28 | 16.29 | 16.13 | 16.14 | 2,295,433 | -0.05(-0.31%) |
Mar 20, 2014 | 16.09 | 16.26 | 16.07 | 16.19 | 1,549,382 | +0.05(+0.31%) |
Mar 19, 2014 | 16.03 | 16.33 | 15.98 | 16.14 | 1,845,255 | +0.12(+0.74%) |
Mar 18, 2014 | 15.97 | 16.06 | 15.97 | 16.02 | 1,241,488 | +0.03(+0.21%) |
Mar 17, 2014 | 15.95 | 16.04 | 15.95 | 15.99 | 1,260,730 | +0.10(+0.64%) |
Mar 14, 2014 | 16.01 | 16.18 | 15.89 | 15.89 | 1,761,412 | -0.12(-0.74%) |
Mar 13, 2014 | 16.18 | 16.23 | 15.96 | 16.01 | 2,765,679 | -0.15(-0.94%) |
Mar 12, 2014 | 16.03 | 16.16 | 15.95 | 16.16 | 3,088,709 | +0.11(+0.68%) |
Mar 11, 2014 | 16.23 | 16.23 | 16.02 | 16.05 | 2,175,619 | -0.18(-1.08%) |
Mar 10, 2014 | 16.41 | 16.41 | 16.12 | 16.23 | 2,352,309 | -0.22(-1.32%) |
Mar 07, 2014 | 16.01 | 16.60 | 16.00 | 16.44 | 4,059,969 | +0.37(+2.29%) |
Mar 06, 2014 | 16.02 | 16.12 | 15.96 | 16.07 | 2,097,867 | +0.12(+0.74%) |
Mar 05, 2014 | 15.92 | 15.99 | 15.90 | 15.96 | 1,806,485 | +0.03(+0.21%) |
Mar 04, 2014 | 15.87 | 15.97 | 15.84 | 15.92 | 2,485,236 | +0.21(+1.33%) |
Mar 03, 2014 | 15.56 | 15.76 | 15.48 | 15.71 | 2,832,628 | +0.06(+0.37%) |
Feb 28, 2014 | 15.16 | 15.81 | 15.16 | 15.66 | 3,563,672 | +0.48(+3.15%) |
Feb 27, 2014 | 15.07 | 15.21 | 15.01 | 15.18 | 1,145,385 | +0.06(+0.39%) |
Feb 26, 2014 | 15.11 | 15.20 | 15.06 | 15.12 | 1,515,016 | +0.04(+0.28%) |
Feb 25, 2014 | 15.15 | 15.20 | 15.01 | 15.08 | 2,427,490 | -0.09(-0.61%) |
Feb 24, 2014 | 15.21 | 15.35 | 15.14 | 15.17 | 2,338,162 | +0.03(+0.17%) |
Feb 21, 2014 | 15.25 | 15.28 | 15.13 | 15.14 | 1,701,529 | -0.08(-0.55%) |
Feb 20, 2014 | 15.25 | 15.30 | 15.14 | 15.23 | 2,371,106 | +0.02(+0.11%) |
Feb 19, 2014 | 15.32 | 15.38 | 15.21 | 15.21 | 2,071,558 | -0.17(-1.09%) |
Feb 18, 2014 | 15.47 | 15.58 | 15.30 | 15.38 | 1,977,403 | -0.08(-0.49%) |
Feb 14, 2014 | 15.46 | 15.45 | 15.45 | 15.45 | 1,723,394 | -0.02(-0.11%) |
Feb 13, 2014 | 15.14 | 15.54 | 15.08 | 15.47 | 3,949,340 | +0.27(+1.76%) |
Feb 12, 2014 | 15.25 | 15.99 | 15.08 | 15.20 | 7,381,911 | +0.55(+3.77%) |
Feb 11, 2014 | 14.59 | 14.67 | 14.49 | 14.65 | 2,610,887 | +0.05(+0.34%) |
Feb 10, 2014 | 14.61 | 14.68 | 14.54 | 14.60 | 1,886,317 | -0.04(-0.29%) |
Feb 07, 2014 | 14.64 | 14.72 | 14.59 | 14.64 | 2,015,796 | +0.02(+0.11%) |
Feb 06, 2014 | 14.46 | 14.66 | 14.42 | 14.63 | 1,880,011 | +0.17(+1.16%) |
Feb 05, 2014 | 14.26 | 14.48 | 14.17 | 14.46 | 2,281,140 | +0.11(+0.76%) |
Feb 04, 2014 | 14.13 | 14.41 | 14.08 | 14.35 | 2,766,739 | +0.26(+1.84%) |
Feb 03, 2014 | 14.85 | 14.88 | 14.09 | 14.09 | 3,382,609 | -0.74(-4.97%) |
Jan 31, 2014 | 14.52 | 14.89 | 14.49 | 14.83 | 2,527,866 | +0.10(+0.68%) |
Jan 30, 2014 | 14.73 | 14.83 | 14.63 | 14.73 | 2,064,318 | +0.12(+0.80%) |
Jan 29, 2014 | 14.78 | 14.86 | 14.58 | 14.61 | 2,940,722 | -0.23(-1.52%) |
Jan 28, 2014 | 14.77 | 14.96 | 14.76 | 14.83 | 1,680,632 | +0.04(+0.28%) |
Jan 27, 2014 | 14.99 | 14.99 | 14.73 | 14.79 | 1,881,596 | -0.15(-1.01%) |
Jan 24, 2014 | 15.20 | 15.24 | 14.93 | 14.94 | 2,346,231 | -0.36(-2.35%) |
Jan 23, 2014 | 15.37 | 15.40 | 15.20 | 15.30 | 1,566,851 | -0.11(-0.71%) |
Jan 22, 2014 | 15.45 | 15.47 | 15.27 | 15.41 | 985,083 | +0.01(+0.05%) |
Jan 21, 2014 | 15.37 | 15.48 | 15.35 | 15.40 | 1,255,245 | +0.07(+0.44%) |
Jan 17, 2014 | 15.25 | 15.34 | 15.34 | 15.34 | 805,587 | +0.08(+0.55%) |
Jan 16, 2014 | 15.30 | 15.31 | 15.22 | 15.25 | 1,406,992 | -0.08(-0.49%) |
Jan 15, 2014 | 15.17 | 15.43 | 15.19 | 15.33 | 1,495,549 | +0.16(+1.05%) |
Jan 14, 2014 | 14.89 | 15.19 | 14.85 | 15.17 | 1,583,517 | +0.36(+2.43%) |
Jan 13, 2014 | 14.80 | 14.89 | 14.74 | 14.81 | 1,692,934 | -0.06(-0.39%) |
Jan 10, 2014 | 14.88 | 14.96 | 14.74 | 14.87 | 1,635,527 | -0.03(-0.22%) |
Jan 09, 2014 | 15.06 | 15.08 | 14.88 | 14.90 | 1,643,764 | -0.10(-0.67%) |
Jan 08, 2014 | 15.27 | 15.29 | 14.97 | 15.00 | 1,734,458 | -0.31(-2.02%) |
Jan 07, 2014 | 15.19 | 15.31 | 15.16 | 15.31 | 1,570,373 | +0.13(+0.88%) |
Jan 06, 2014 | 15.45 | 15.45 | 15.15 | 15.18 | 1,603,442 | -0.18(-1.20%) |
Jan 03, 2014 | 15.33 | 15.44 | 15.33 | 15.36 | 1,278,448 | +0.07(+0.44%) |