Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.25 | 16.44 | 16.16 | 16.38 | 226,741 | +0.26(+1.62%) |
Mar 28, 2014 | 16.17 | 16.21 | 15.96 | 16.12 | 319,786 | +0.00(+0.01%) |
Mar 27, 2014 | 16.33 | 16.33 | 16.11 | 16.11 | 150,698 | -0.11(-0.71%) |
Mar 26, 2014 | 16.37 | 16.39 | 16.17 | 16.23 | 293,166 | -0.06(-0.35%) |
Mar 25, 2014 | 16.15 | 16.28 | 16.09 | 16.28 | 327,853 | +0.27(+1.66%) |
Mar 24, 2014 | 15.97 | 16.08 | 15.86 | 16.02 | 345,857 | +0.05(+0.30%) |
Mar 21, 2014 | 15.91 | 16.02 | 15.80 | 15.97 | 427,752 | +0.16(+0.98%) |
Mar 20, 2014 | 15.69 | 15.92 | 15.48 | 15.81 | 464,391 | -0.03(-0.18%) |
Mar 19, 2014 | 16.08 | 16.08 | 15.76 | 15.84 | 425,337 | -0.19(-1.17%) |
Mar 18, 2014 | 15.96 | 16.03 | 15.92 | 16.03 | 471,425 | +0.12(+0.73%) |
Mar 17, 2014 | 16.01 | 16.01 | 15.81 | 15.91 | 292,313 | +0.13(+0.84%) |
Mar 14, 2014 | 15.83 | 15.95 | 15.64 | 15.78 | 276,591 | -0.05(-0.33%) |
Mar 13, 2014 | 16.12 | 16.12 | 15.70 | 15.83 | 195,194 | -0.20(-1.24%) |
Mar 12, 2014 | 16.15 | 16.21 | 15.83 | 16.03 | 268,622 | -0.13(-0.83%) |
Mar 11, 2014 | 16.35 | 16.57 | 16.15 | 16.17 | 273,195 | -0.36(-2.17%) |
Mar 10, 2014 | 16.67 | 16.83 | 16.38 | 16.52 | 253,644 | -0.06(-0.38%) |
Mar 07, 2014 | 16.52 | 16.61 | 16.35 | 16.59 | 293,418 | +0.10(+0.58%) |
Mar 06, 2014 | 16.54 | 16.63 | 16.34 | 16.49 | 192,502 | +0.02(+0.13%) |
Mar 05, 2014 | 16.62 | 16.69 | 16.46 | 16.47 | 232,357 | -0.14(-0.87%) |
Mar 04, 2014 | 16.85 | 16.89 | 16.61 | 16.61 | 257,801 | -0.20(-1.18%) |
Mar 03, 2014 | 16.77 | 16.81 | 16.58 | 16.81 | 341,947 | +0.04(+0.26%) |
Feb 28, 2014 | 16.47 | 16.89 | 16.41 | 16.77 | 467,490 | +0.17(+1.02%) |
Feb 27, 2014 | 16.42 | 16.63 | 16.34 | 16.60 | 217,395 | +0.16(+0.97%) |
Feb 26, 2014 | 16.35 | 16.44 | 16.18 | 16.44 | 261,572 | +0.19(+1.20%) |
Feb 25, 2014 | 16.26 | 16.32 | 16.06 | 16.25 | 286,836 | +0.02(+0.10%) |
Feb 24, 2014 | 15.96 | 16.24 | 15.91 | 16.23 | 388,205 | +0.30(+1.88%) |
Feb 21, 2014 | 15.96 | 15.98 | 15.82 | 15.93 | 341,274 | +0.01(+0.07%) |
Feb 20, 2014 | 15.65 | 15.93 | 15.62 | 15.92 | 358,080 | +0.17(+1.05%) |
Feb 19, 2014 | 15.75 | 15.98 | 15.75 | 15.75 | 208,614 | +0.01(+0.05%) |
Feb 18, 2014 | 15.96 | 15.98 | 15.57 | 15.75 | 1,591,905 | -0.07(-0.46%) |
Feb 14, 2014 | 16.12 | 15.82 | 15.82 | 15.82 | 537,439 | -0.11(-0.68%) |
Feb 13, 2014 | 16.05 | 16.21 | 15.65 | 15.93 | 538,369 | -0.07(-0.46%) |
Feb 12, 2014 | 16.14 | 16.45 | 15.96 | 16.00 | 456,022 | -0.07(-0.44%) |
Feb 11, 2014 | 15.86 | 16.35 | 15.81 | 16.07 | 460,291 | +0.29(+1.85%) |
Feb 10, 2014 | 15.69 | 15.86 | 15.59 | 15.78 | 428,379 | +0.08(+0.48%) |
Feb 07, 2014 | 15.90 | 15.90 | 15.65 | 15.70 | 300,940 | -0.09(-0.59%) |
Feb 06, 2014 | 15.68 | 15.92 | 15.67 | 15.80 | 388,919 | +0.11(+0.73%) |
Feb 05, 2014 | 15.94 | 16.03 | 15.62 | 15.68 | 373,541 | -0.19(-1.20%) |
Feb 04, 2014 | 15.76 | 15.90 | 15.59 | 15.87 | 505,781 | +0.13(+0.85%) |
Feb 03, 2014 | 15.85 | 15.92 | 15.54 | 15.74 | 756,300 | -0.07(-0.42%) |
Jan 31, 2014 | 15.62 | 15.98 | 15.42 | 15.81 | 544,491 | +0.08(+0.51%) |
Jan 30, 2014 | 15.32 | 15.78 | 15.17 | 15.72 | 758,213 | +0.39(+2.55%) |
Jan 29, 2014 | 15.06 | 15.34 | 14.89 | 15.33 | 462,259 | -0.04(-0.25%) |
Jan 28, 2014 | 14.96 | 15.54 | 14.91 | 15.37 | 702,001 | +0.45(+3.03%) |
Jan 27, 2014 | 14.77 | 14.92 | 14.58 | 14.92 | 669,725 | +0.14(+0.95%) |
Jan 24, 2014 | 14.75 | 14.78 | 14.58 | 14.78 | 355,867 | +0.06(+0.42%) |
Jan 23, 2014 | 14.73 | 14.77 | 14.63 | 14.72 | 194,353 | -0.01(-0.04%) |
Jan 22, 2014 | 14.79 | 14.80 | 14.66 | 14.72 | 133,225 | +0.01(+0.09%) |
Jan 21, 2014 | 14.73 | 14.84 | 14.68 | 14.71 | 246,691 | -0.02(-0.13%) |
Jan 17, 2014 | 14.86 | 14.73 | 14.73 | 14.73 | 351,389 | -0.10(-0.66%) |
Jan 16, 2014 | 14.58 | 14.83 | 14.48 | 14.83 | 413,654 | +0.25(+1.72%) |
Jan 15, 2014 | 14.47 | 14.58 | 14.42 | 14.58 | 205,515 | +0.10(+0.70%) |
Jan 14, 2014 | 14.51 | 14.58 | 14.39 | 14.47 | 186,528 | +0.06(+0.41%) |
Jan 13, 2014 | 14.47 | 14.67 | 14.39 | 14.41 | 196,324 | -0.03(-0.20%) |
Jan 10, 2014 | 14.80 | 14.80 | 14.41 | 14.44 | 657,004 | -0.35(-2.40%) |
Jan 09, 2014 | 14.73 | 14.84 | 14.63 | 14.80 | 253,568 | +0.10(+0.70%) |
Jan 08, 2014 | 14.73 | 14.78 | 14.63 | 14.69 | 174,917 | -0.03(-0.23%) |
Jan 07, 2014 | 14.73 | 14.82 | 14.59 | 14.73 | 283,843 | +0.09(+0.62%) |
Jan 06, 2014 | 14.60 | 14.73 | 14.54 | 14.64 | 278,509 | +0.00(+0.03%) |
Jan 03, 2014 | 14.83 | 14.83 | 14.48 | 14.64 | 402,747 | -0.10(-0.65%) |