Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.83 | 20.02 | 19.74 | 19.92 | 5,037,875 | +0.34(+1.72%) |
Mar 28, 2014 | 19.17 | 19.70 | 19.15 | 19.58 | 7,624,461 | +0.44(+2.31%) |
Mar 27, 2014 | 19.85 | 19.85 | 19.08 | 19.14 | 17,019,378 | -0.74(-3.71%) |
Mar 26, 2014 | 20.45 | 20.45 | 19.85 | 19.88 | 7,777,124 | -0.36(-1.80%) |
Mar 25, 2014 | 20.53 | 20.68 | 20.21 | 20.25 | 7,892,888 | -0.15(-0.73%) |
Mar 24, 2014 | 20.73 | 20.94 | 20.14 | 20.39 | 7,316,965 | -0.23(-1.14%) |
Mar 21, 2014 | 20.59 | 20.99 | 20.57 | 20.63 | 10,211,048 | +0.16(+0.80%) |
Mar 20, 2014 | 20.15 | 20.48 | 20.09 | 20.47 | 3,828,871 | +0.29(+1.44%) |
Mar 19, 2014 | 20.41 | 20.46 | 20.02 | 20.18 | 6,440,058 | -0.27(-1.32%) |
Mar 18, 2014 | 20.24 | 20.56 | 20.24 | 20.45 | 6,906,729 | +0.30(+1.47%) |
Mar 17, 2014 | 19.99 | 20.38 | 19.97 | 20.15 | 5,172,450 | +0.25(+1.26%) |
Mar 14, 2014 | 19.73 | 20.11 | 19.73 | 19.90 | 4,704,332 | +0.09(+0.47%) |
Mar 13, 2014 | 20.11 | 20.23 | 19.55 | 19.81 | 7,888,546 | -0.26(-1.28%) |
Mar 12, 2014 | 19.90 | 20.14 | 19.72 | 20.06 | 7,691,749 | +0.06(+0.30%) |
Mar 11, 2014 | 20.18 | 20.45 | 19.96 | 20.00 | 8,863,853 | -0.16(-0.80%) |
Mar 10, 2014 | 20.57 | 20.60 | 19.97 | 20.16 | 8,083,173 | -0.44(-2.15%) |
Mar 07, 2014 | 20.62 | 20.64 | 20.36 | 20.60 | 9,617,761 | +0.25(+1.21%) |
Mar 06, 2014 | 20.29 | 20.49 | 20.26 | 20.36 | 6,390,135 | +0.15(+0.75%) |
Mar 05, 2014 | 20.17 | 20.29 | 20.05 | 20.21 | 9,341,376 | +0.11(+0.56%) |
Mar 04, 2014 | 19.89 | 20.14 | 19.84 | 20.09 | 7,746,013 | +0.41(+2.06%) |
Mar 03, 2014 | 19.65 | 19.84 | 19.40 | 19.69 | 9,432,540 | -0.16(-0.82%) |
Feb 28, 2014 | 19.47 | 19.92 | 19.46 | 19.85 | 10,877,411 | +0.35(+1.77%) |
Feb 27, 2014 | 19.62 | 19.69 | 19.39 | 19.50 | 9,227,784 | -0.11(-0.55%) |
Feb 26, 2014 | 19.00 | 19.71 | 18.96 | 19.61 | 15,333,575 | +0.69(+3.62%) |
Feb 25, 2014 | 19.08 | 19.18 | 18.71 | 18.93 | 12,875,052 | -0.15(-0.78%) |
Feb 24, 2014 | 18.85 | 19.40 | 18.83 | 19.08 | 14,798,170 | +0.26(+1.37%) |
Feb 21, 2014 | 18.59 | 18.85 | 18.41 | 18.82 | 18,584,354 | +0.32(+1.75%) |
Feb 20, 2014 | 17.58 | 18.69 | 17.50 | 18.50 | 33,814,464 | +1.70(+10.14%) |
Feb 19, 2014 | 16.72 | 16.86 | 16.65 | 16.79 | 12,922,804 | +0.04(+0.25%) |
Feb 18, 2014 | 16.67 | 16.78 | 16.48 | 16.75 | 8,826,953 | +0.08(+0.46%) |
Feb 14, 2014 | 16.63 | 16.71 | 16.53 | 16.67 | 6,312,718 | +0.05(+0.28%) |
Feb 13, 2014 | 16.38 | 16.67 | 16.31 | 16.63 | 6,822,800 | +0.17(+1.01%) |
Feb 12, 2014 | 16.39 | 16.50 | 16.26 | 16.46 | 5,162,320 | +0.13(+0.81%) |
Feb 11, 2014 | 16.27 | 16.41 | 16.13 | 16.33 | 7,057,945 | +0.14(+0.87%) |
Feb 10, 2014 | 16.39 | 16.54 | 16.14 | 16.19 | 9,936,110 | +0.08(+0.50%) |
Feb 07, 2014 | 15.93 | 16.19 | 15.87 | 16.11 | 4,579,163 | +0.28(+1.78%) |
Feb 06, 2014 | 15.57 | 15.92 | 15.52 | 15.83 | 4,136,368 | +0.29(+1.85%) |
Feb 05, 2014 | 15.67 | 15.72 | 15.16 | 15.54 | 5,710,025 | -0.12(-0.78%) |
Feb 04, 2014 | 15.44 | 15.73 | 15.40 | 15.66 | 13,236,812 | +0.33(+2.13%) |
Feb 03, 2014 | 16.11 | 16.14 | 15.22 | 15.33 | 14,796,723 | -0.76(-4.74%) |
Jan 31, 2014 | 16.13 | 16.43 | 16.08 | 16.10 | 7,459,499 | -0.26(-1.59%) |
Jan 30, 2014 | 16.11 | 16.43 | 15.97 | 16.36 | 7,830,665 | +0.52(+3.26%) |
Jan 29, 2014 | 15.76 | 15.94 | 15.64 | 15.84 | 6,155,714 | -0.16(-1.00%) |
Jan 28, 2014 | 15.97 | 16.19 | 15.90 | 16.00 | 5,875,712 | +0.13(+0.82%) |
Jan 27, 2014 | 15.99 | 16.07 | 15.45 | 15.87 | 8,274,183 | -0.07(-0.45%) |
Jan 24, 2014 | 16.47 | 16.49 | 15.81 | 15.94 | 15,526,032 | -0.70(-4.22%) |
Jan 23, 2014 | 16.11 | 16.75 | 16.11 | 16.64 | 14,990,626 | +0.42(+2.59%) |
Jan 22, 2014 | 16.17 | 16.30 | 16.03 | 16.22 | 5,639,844 | +0.11(+0.65%) |
Jan 21, 2014 | 16.42 | 16.42 | 15.90 | 16.12 | 8,475,322 | -0.13(-0.80%) |
Jan 17, 2014 | 16.00 | 16.26 | 15.97 | 16.25 | 8,786,436 | +0.25(+1.56%) |
Jan 16, 2014 | 15.86 | 16.15 | 15.67 | 16.00 | 12,531,379 | +0.33(+2.13%) |
Jan 15, 2014 | 15.75 | 15.89 | 15.54 | 15.67 | 8,458,681 | -0.02(-0.12%) |
Jan 14, 2014 | 15.45 | 15.71 | 15.32 | 15.68 | 10,202,366 | +0.37(+2.44%) |
Jan 13, 2014 | 15.43 | 15.50 | 15.23 | 15.31 | 8,188,807 | -0.16(-1.04%) |
Jan 10, 2014 | 15.18 | 15.49 | 15.16 | 15.47 | 8,885,429 | +0.33(+2.20%) |
Jan 09, 2014 | 15.16 | 15.19 | 14.72 | 15.14 | 10,725,920 | +0.09(+0.60%) |
Jan 08, 2014 | 15.04 | 15.09 | 14.83 | 15.05 | 10,041,086 | -0.00(-0.02%) |
Jan 07, 2014 | 15.12 | 15.16 | 14.92 | 15.05 | 8,646,753 | +0.12(+0.81%) |
Jan 06, 2014 | 15.21 | 15.24 | 14.89 | 14.93 | 9,029,070 | -0.22(-1.46%) |
Jan 03, 2014 | 15.03 | 15.43 | 14.98 | 15.15 | 8,268,788 | +0.22(+1.48%) |