Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.38 | 18.57 | 18.35 | 18.47 | 8,356,405 | +0.17(+0.95%) |
Mar 28, 2014 | 18.25 | 18.33 | 18.18 | 18.30 | 7,613,071 | +0.02(+0.12%) |
Mar 27, 2014 | 18.11 | 18.30 | 18.04 | 18.28 | 8,228,026 | +0.14(+0.78%) |
Mar 26, 2014 | 18.29 | 18.33 | 18.12 | 18.14 | 8,696,838 | -0.13(-0.73%) |
Mar 25, 2014 | 18.21 | 18.36 | 18.14 | 18.27 | 9,013,611 | +0.09(+0.52%) |
Mar 24, 2014 | 18.32 | 18.38 | 18.07 | 18.18 | 9,137,984 | -0.09(-0.52%) |
Mar 21, 2014 | 18.24 | 18.44 | 18.11 | 18.27 | 21,500,188 | +0.20(+1.10%) |
Mar 20, 2014 | 17.97 | 18.08 | 17.74 | 18.07 | 9,896,634 | +0.05(+0.26%) |
Mar 19, 2014 | 18.25 | 18.33 | 17.87 | 18.03 | 12,032,315 | -0.23(-1.24%) |
Mar 18, 2014 | 18.38 | 18.41 | 18.24 | 18.25 | 6,327,224 | -0.07(-0.36%) |
Mar 17, 2014 | 18.31 | 18.37 | 18.23 | 18.32 | 9,428,692 | +0.11(+0.58%) |
Mar 14, 2014 | 18.08 | 18.33 | 18.00 | 18.21 | 11,165,043 | +0.09(+0.51%) |
Mar 13, 2014 | 17.84 | 18.27 | 17.82 | 18.12 | 16,063,922 | +0.31(+1.72%) |
Mar 12, 2014 | 17.54 | 17.82 | 17.52 | 17.81 | 9,239,273 | +0.24(+1.35%) |
Mar 11, 2014 | 17.72 | 17.74 | 17.51 | 17.57 | 11,143,733 | -0.04(-0.24%) |
Mar 10, 2014 | 17.71 | 17.76 | 17.50 | 17.62 | 9,273,211 | -0.12(-0.68%) |
Mar 07, 2014 | 17.50 | 17.75 | 17.45 | 17.74 | 10,230,473 | +0.20(+1.17%) |
Mar 06, 2014 | 17.58 | 17.61 | 17.44 | 17.53 | 8,451,198 | +0.02(+0.10%) |
Mar 05, 2014 | 17.70 | 17.71 | 17.48 | 17.51 | 8,400,913 | -0.20(-1.10%) |
Mar 04, 2014 | 17.57 | 17.78 | 17.56 | 17.71 | 13,604,935 | +0.27(+1.53%) |
Mar 03, 2014 | 17.56 | 17.61 | 17.35 | 17.44 | 10,601,589 | -0.21(-1.21%) |
Feb 28, 2014 | 17.48 | 17.72 | 17.46 | 17.66 | 11,253,878 | +0.16(+0.89%) |
Feb 27, 2014 | 17.48 | 17.55 | 17.39 | 17.50 | 10,718,741 | +0.02(+0.13%) |
Feb 26, 2014 | 17.62 | 17.67 | 17.45 | 17.48 | 11,753,921 | -0.09(-0.50%) |
Feb 25, 2014 | 17.64 | 17.77 | 17.52 | 17.56 | 11,534,880 | -0.03(-0.15%) |
Feb 24, 2014 | 17.74 | 17.78 | 17.59 | 17.59 | 13,701,167 | -0.15(-0.84%) |
Feb 21, 2014 | 17.73 | 17.91 | 17.71 | 17.74 | 8,476,123 | +0.02(+0.12%) |
Feb 20, 2014 | 17.74 | 17.83 | 17.64 | 17.72 | 11,508,350 | +0.00(+0.01%) |
Feb 19, 2014 | 17.90 | 17.96 | 17.69 | 17.72 | 8,928,942 | -0.17(-0.97%) |
Feb 18, 2014 | 17.89 | 18.02 | 17.86 | 17.89 | 9,528,412 | +0.02(+0.09%) |
Feb 14, 2014 | 17.88 | 17.88 | 17.88 | 0 | +0.08(+0.45%) | |
Feb 13, 2014 | 17.59 | 17.85 | 17.57 | 17.80 | 6,640,984 | +0.12(+0.71%) |
Feb 12, 2014 | 17.63 | 17.78 | 17.55 | 17.67 | 9,841,216 | +0.04(+0.24%) |
Feb 11, 2014 | 17.47 | 17.76 | 17.44 | 17.63 | 12,634,932 | +0.12(+0.70%) |
Feb 10, 2014 | 17.32 | 17.52 | 17.24 | 17.51 | 7,923,138 | +0.14(+0.81%) |
Feb 07, 2014 | 17.37 | 17.53 | 17.22 | 17.37 | 13,695,871 | +0.16(+0.92%) |
Feb 06, 2014 | 17.12 | 17.22 | 17.06 | 17.21 | 11,905,339 | +0.08(+0.47%) |
Feb 05, 2014 | 17.23 | 17.29 | 17.10 | 17.13 | 12,171,710 | -0.15(-0.87%) |
Feb 04, 2014 | 17.52 | 17.53 | 17.21 | 17.28 | 12,689,244 | -0.21(-1.18%) |
Feb 03, 2014 | 17.64 | 17.78 | 17.46 | 17.48 | 16,874,974 | -0.14(-0.77%) |
Jan 31, 2014 | 17.34 | 17.68 | 17.32 | 17.62 | 17,881,820 | +0.19(+1.07%) |
Jan 30, 2014 | 17.09 | 17.49 | 17.07 | 17.43 | 15,122,867 | +0.42(+2.47%) |
Jan 29, 2014 | 16.96 | 17.11 | 16.87 | 17.01 | 12,246,077 | -0.00(-0.01%) |
Jan 28, 2014 | 16.67 | 17.25 | 16.62 | 17.02 | 19,262,086 | +0.36(+2.18%) |
Jan 27, 2014 | 16.71 | 16.80 | 16.51 | 16.65 | 13,595,153 | -0.03(-0.20%) |
Jan 24, 2014 | 16.88 | 16.95 | 16.69 | 16.69 | 19,285,036 | -0.33(-1.96%) |
Jan 23, 2014 | 16.97 | 17.09 | 16.91 | 17.02 | 7,610,762 | -0.01(-0.07%) |
Jan 22, 2014 | 17.06 | 17.20 | 16.99 | 17.03 | 11,828,198 | -0.04(-0.21%) |
Jan 21, 2014 | 16.82 | 17.07 | 16.82 | 17.07 | 9,997,138 | +0.27(+1.59%) |
Jan 17, 2014 | 16.80 | 16.80 | 16.80 | 0 | +0.02(+0.13%) | |
Jan 16, 2014 | 16.68 | 16.78 | 16.64 | 16.78 | 5,329,404 | +0.14(+0.86%) |
Jan 15, 2014 | 16.62 | 16.69 | 16.59 | 16.64 | 8,559,234 | +0.02(+0.09%) |
Jan 14, 2014 | 16.58 | 16.68 | 16.52 | 16.62 | 6,543,108 | +0.01(+0.05%) |
Jan 13, 2014 | 16.65 | 16.78 | 16.55 | 16.61 | 7,647,356 | -0.11(-0.65%) |
Jan 10, 2014 | 16.58 | 16.83 | 16.56 | 16.72 | 11,864,776 | +0.24(+1.43%) |
Jan 09, 2014 | 16.40 | 16.52 | 16.28 | 16.49 | 10,783,990 | +0.14(+0.86%) |
Jan 08, 2014 | 16.30 | 16.44 | 16.19 | 16.35 | 16,102,349 | +0.05(+0.32%) |
Jan 07, 2014 | 16.22 | 16.35 | 16.20 | 16.30 | 9,611,037 | +0.12(+0.73%) |
Jan 06, 2014 | 16.18 | 16.22 | 16.10 | 16.18 | 8,821,655 | +0.01(+0.05%) |
Jan 03, 2014 | 16.15 | 16.24 | 16.09 | 16.17 | 8,616,759 | +0.02(+0.13%) |