Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.63 | 18.76 | 18.53 | 18.68 | 3,802,146 | +0.12(+0.65%) |
Mar 28, 2014 | 18.40 | 18.74 | 18.28 | 18.56 | 3,879,518 | +0.22(+1.20%) |
Mar 27, 2014 | 18.43 | 18.56 | 18.16 | 18.34 | 4,739,615 | -0.09(-0.49%) |
Mar 26, 2014 | 18.72 | 18.82 | 18.38 | 18.43 | 8,528,098 | -0.22(-1.20%) |
Mar 25, 2014 | 18.74 | 18.84 | 18.57 | 18.65 | 5,960,679 | +0.04(+0.20%) |
Mar 24, 2014 | 18.77 | 18.85 | 18.57 | 18.61 | 5,285,169 | +0.00(+0.02%) |
Mar 21, 2014 | 19.05 | 19.05 | 18.51 | 18.61 | 11,110,825 | -0.22(-1.19%) |
Mar 20, 2014 | 18.82 | 18.90 | 18.65 | 18.83 | 2,924,302 | -0.08(-0.40%) |
Mar 19, 2014 | 19.11 | 19.20 | 18.73 | 18.91 | 3,662,550 | -0.20(-1.03%) |
Mar 18, 2014 | 18.88 | 19.25 | 18.78 | 19.10 | 5,721,967 | +0.20(+1.04%) |
Mar 17, 2014 | 18.54 | 19.00 | 18.50 | 18.91 | 6,788,727 | +0.53(+2.86%) |
Mar 14, 2014 | 18.25 | 18.45 | 18.23 | 18.38 | 5,357,149 | +0.05(+0.25%) |
Mar 13, 2014 | 18.57 | 18.72 | 18.24 | 18.34 | 4,459,436 | -0.18(-0.98%) |
Mar 12, 2014 | 18.37 | 18.52 | 18.21 | 18.52 | 2,909,800 | +0.02(+0.12%) |
Mar 11, 2014 | 18.59 | 18.61 | 18.39 | 18.49 | 3,704,490 | -0.11(-0.57%) |
Mar 10, 2014 | 18.60 | 18.72 | 18.41 | 18.60 | 3,345,587 | +0.02(+0.10%) |
Mar 07, 2014 | 18.44 | 18.59 | 18.41 | 18.58 | 3,866,269 | +0.19(+1.01%) |
Mar 06, 2014 | 18.47 | 18.56 | 18.32 | 18.40 | 3,939,883 | -0.02(-0.10%) |
Mar 05, 2014 | 17.75 | 18.46 | 17.75 | 18.41 | 10,371,075 | +0.67(+3.76%) |
Mar 04, 2014 | 17.84 | 17.86 | 17.67 | 17.75 | 3,801,457 | +0.13(+0.71%) |
Mar 03, 2014 | 17.82 | 17.93 | 17.35 | 17.62 | 10,746,291 | -0.25(-1.42%) |
Feb 28, 2014 | 18.06 | 18.06 | 17.71 | 17.88 | 6,513,455 | -0.14(-0.80%) |
Feb 27, 2014 | 17.58 | 18.04 | 17.51 | 18.02 | 7,820,558 | +0.46(+2.63%) |
Feb 26, 2014 | 17.46 | 17.69 | 17.46 | 17.56 | 3,483,015 | +0.11(+0.63%) |
Feb 25, 2014 | 17.43 | 17.52 | 17.38 | 17.45 | 4,532,411 | +0.02(+0.13%) |
Feb 24, 2014 | 17.37 | 17.52 | 17.28 | 17.43 | 3,341,165 | +0.15(+0.86%) |
Feb 21, 2014 | 17.29 | 17.37 | 17.16 | 17.28 | 4,400,819 | +0.03(+0.18%) |
Feb 20, 2014 | 17.07 | 17.26 | 17.03 | 17.25 | 3,186,489 | +0.16(+0.95%) |
Feb 19, 2014 | 17.03 | 17.21 | 16.97 | 17.09 | 3,284,037 | -0.03(-0.18%) |
Feb 18, 2014 | 17.05 | 17.17 | 16.99 | 17.12 | 4,075,210 | +0.08(+0.44%) |
Feb 14, 2014 | 16.83 | 17.04 | 17.04 | 17.04 | 4,051,691 | +0.12(+0.69%) |
Feb 13, 2014 | 16.89 | 17.12 | 16.84 | 16.92 | 5,327,325 | -0.07(-0.42%) |
Feb 12, 2014 | 17.00 | 17.15 | 16.92 | 16.99 | 4,915,248 | +0.01(+0.07%) |
Feb 11, 2014 | 16.73 | 17.02 | 16.70 | 16.98 | 6,939,069 | +0.26(+1.54%) |
Feb 10, 2014 | 16.79 | 16.92 | 16.41 | 16.73 | 5,817,258 | -0.03(-0.18%) |
Feb 07, 2014 | 16.85 | 16.93 | 16.56 | 16.76 | 9,073,177 | -0.05(-0.27%) |
Feb 06, 2014 | 16.75 | 16.92 | 16.70 | 16.80 | 6,506,487 | +0.03(+0.19%) |
Feb 05, 2014 | 16.82 | 17.22 | 16.74 | 16.77 | 14,355,377 | +0.13(+0.81%) |
Feb 04, 2014 | 16.26 | 16.69 | 16.20 | 16.63 | 9,163,471 | +0.46(+2.83%) |
Feb 03, 2014 | 16.58 | 16.95 | 16.09 | 16.18 | 11,744,289 | -0.47(-2.80%) |
Jan 31, 2014 | 16.62 | 16.75 | 16.48 | 16.64 | 6,056,057 | -0.12(-0.75%) |
Jan 30, 2014 | 16.88 | 16.89 | 16.70 | 16.77 | 5,717,182 | +0.03(+0.18%) |
Jan 29, 2014 | 16.73 | 16.85 | 16.57 | 16.74 | 7,996,006 | +0.01(+0.05%) |
Jan 28, 2014 | 16.85 | 16.93 | 16.63 | 16.73 | 8,832,375 | -0.06(-0.34%) |
Jan 27, 2014 | 17.09 | 17.10 | 16.62 | 16.79 | 7,653,325 | -0.20(-1.18%) |
Jan 24, 2014 | 17.83 | 17.83 | 16.96 | 16.99 | 13,687,120 | -0.92(-5.15%) |
Jan 23, 2014 | 17.96 | 18.03 | 17.73 | 17.91 | 8,343,491 | -0.12(-0.67%) |
Jan 22, 2014 | 17.99 | 18.07 | 17.88 | 18.03 | 4,911,319 | +0.15(+0.84%) |
Jan 21, 2014 | 18.01 | 18.12 | 17.76 | 17.88 | 6,749,853 | -0.06(-0.32%) |
Jan 17, 2014 | 17.51 | 17.93 | 17.93 | 17.93 | 8,027,411 | +0.35(+2.01%) |
Jan 16, 2014 | 17.33 | 17.62 | 17.27 | 17.58 | 9,962,785 | +0.23(+1.32%) |
Jan 15, 2014 | 18.16 | 17.62 | 16.73 | 17.35 | 30,120,094 | -0.81(-4.46%) |
Jan 14, 2014 | 18.21 | 18.24 | 17.81 | 18.16 | 6,875,387 | +0.29(+1.64%) |
Jan 13, 2014 | 17.86 | 18.25 | 17.75 | 17.87 | 6,162,450 | -0.10(-0.57%) |
Jan 10, 2014 | 17.62 | 18.11 | 17.52 | 17.97 | 6,834,903 | +0.42(+2.38%) |
Jan 09, 2014 | 17.33 | 17.62 | 17.26 | 17.55 | 4,477,575 | +0.27(+1.55%) |
Jan 08, 2014 | 17.31 | 17.39 | 17.11 | 17.28 | 5,032,660 | +0.00(+0.00%) |
Jan 07, 2014 | 17.29 | 17.37 | 17.22 | 17.28 | 4,896,240 | +0.08(+0.44%) |
Jan 06, 2014 | 17.58 | 17.66 | 17.17 | 17.21 | 4,934,547 | -0.31(-1.74%) |
Jan 03, 2014 | 17.57 | 17.72 | 17.40 | 17.51 | 4,173,290 | -0.08(-0.45%) |