Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.21 | 17.29 | 17.01 | 17.17 | 4,335,430 | +0.00(+0.00%) |
Mar 28, 2014 | 16.90 | 17.21 | 16.90 | 17.17 | 4,667,147 | +0.27(+1.60%) |
Mar 27, 2014 | 16.78 | 17.10 | 16.74 | 16.90 | 7,617,072 | +0.02(+0.12%) |
Mar 26, 2014 | 16.78 | 16.94 | 16.68 | 16.88 | 6,009,144 | +0.30(+1.81%) |
Mar 25, 2014 | 16.82 | 17.00 | 16.54 | 16.58 | 3,730,366 | -0.21(-1.25%) |
Mar 24, 2014 | 16.75 | 16.85 | 16.45 | 16.79 | 6,160,220 | -0.05(-0.30%) |
Mar 21, 2014 | 16.67 | 16.88 | 16.61 | 16.84 | 7,128,264 | +0.30(+1.81%) |
Mar 20, 2014 | 16.36 | 16.56 | 16.17 | 16.54 | 5,030,749 | +0.18(+1.10%) |
Mar 19, 2014 | 16.15 | 16.40 | 15.95 | 16.36 | 4,642,125 | +0.25(+1.55%) |
Mar 18, 2014 | 15.96 | 16.22 | 15.83 | 16.11 | 4,694,154 | +0.19(+1.19%) |
Mar 17, 2014 | 15.80 | 15.94 | 15.64 | 15.92 | 3,704,552 | -0.03(-0.19%) |
Mar 14, 2014 | 14.93 | 16.69 | 14.87 | 15.95 | 14,448,764 | +1.00(+6.69%) |
Mar 13, 2014 | 15.46 | 15.50 | 14.92 | 14.95 | 3,992,591 | -0.48(-3.11%) |
Mar 12, 2014 | 15.17 | 15.44 | 15.17 | 15.43 | 2,878,333 | +0.14(+0.92%) |
Mar 11, 2014 | 15.20 | 15.38 | 15.19 | 15.29 | 2,961,387 | +0.09(+0.59%) |
Mar 10, 2014 | 15.23 | 15.28 | 15.15 | 15.20 | 1,889,669 | -0.08(-0.52%) |
Mar 07, 2014 | 15.44 | 15.45 | 15.14 | 15.28 | 2,934,995 | -0.20(-1.29%) |
Mar 06, 2014 | 15.55 | 15.60 | 15.42 | 15.48 | 2,065,112 | -0.06(-0.39%) |
Mar 05, 2014 | 15.65 | 15.79 | 15.50 | 15.54 | 2,188,737 | -0.04(-0.26%) |
Mar 04, 2014 | 15.22 | 15.60 | 15.21 | 15.58 | 4,069,317 | +0.47(+3.11%) |
Mar 03, 2014 | 15.10 | 15.24 | 14.97 | 15.11 | 3,406,120 | -0.18(-1.18%) |
Feb 28, 2014 | 15.25 | 15.40 | 15.14 | 15.29 | 5,108,231 | +0.00(+0.00%) |
Feb 27, 2014 | 15.22 | 15.35 | 15.13 | 15.29 | 2,722,899 | +0.03(+0.20%) |
Feb 26, 2014 | 15.23 | 15.30 | 15.19 | 15.26 | 2,969,684 | +0.03(+0.20%) |
Feb 25, 2014 | 15.30 | 15.33 | 15.13 | 15.23 | 3,093,917 | -0.07(-0.46%) |
Feb 24, 2014 | 15.07 | 15.34 | 15.06 | 15.30 | 3,847,565 | +0.23(+1.53%) |
Feb 21, 2014 | 15.13 | 15.24 | 15.02 | 15.07 | 3,810,034 | -0.08(-0.53%) |
Feb 20, 2014 | 15.05 | 15.15 | 14.99 | 15.15 | 3,290,694 | +0.12(+0.80%) |
Feb 19, 2014 | 15.15 | 15.20 | 14.99 | 15.03 | 4,565,564 | -0.16(-1.05%) |
Feb 18, 2014 | 14.80 | 15.32 | 14.75 | 15.19 | 7,328,828 | +0.38(+2.57%) |
Feb 14, 2014 | 14.88 | 14.81 | 14.81 | 14.81 | 4,040,100 | -0.08(-0.54%) |
Feb 13, 2014 | 14.75 | 15.01 | 14.59 | 14.89 | 3,426,516 | +0.12(+0.81%) |
Feb 12, 2014 | 15.02 | 15.03 | 14.76 | 14.77 | 6,604,486 | -0.20(-1.34%) |
Feb 11, 2014 | 15.55 | 15.59 | 14.91 | 14.97 | 12,782,006 | -0.79(-5.01%) |
Feb 10, 2014 | 15.60 | 15.84 | 15.57 | 15.76 | 6,363,007 | +0.04(+0.25%) |
Feb 07, 2014 | 15.53 | 15.74 | 15.49 | 15.72 | 3,940,031 | +0.32(+2.08%) |
Feb 06, 2014 | 15.23 | 15.54 | 15.21 | 15.40 | 3,546,085 | +0.15(+0.98%) |
Feb 05, 2014 | 15.18 | 15.35 | 15.02 | 15.25 | 2,838,755 | -0.03(-0.20%) |
Feb 04, 2014 | 15.07 | 15.33 | 14.91 | 15.28 | 4,696,839 | +0.20(+1.33%) |
Feb 03, 2014 | 15.34 | 15.39 | 14.90 | 15.08 | 4,214,561 | -0.25(-1.63%) |
Jan 31, 2014 | 15.09 | 15.43 | 15.09 | 15.33 | 2,747,450 | -0.04(-0.26%) |
Jan 30, 2014 | 15.29 | 15.39 | 15.10 | 15.37 | 3,836,649 | +0.28(+1.86%) |
Jan 29, 2014 | 15.08 | 15.20 | 14.96 | 15.09 | 4,629,325 | -0.08(-0.53%) |
Jan 28, 2014 | 15.02 | 15.29 | 15.00 | 15.17 | 3,066,292 | +0.11(+0.73%) |
Jan 27, 2014 | 15.50 | 15.55 | 14.80 | 15.06 | 5,141,226 | -0.45(-2.90%) |
Jan 24, 2014 | 15.79 | 15.79 | 15.36 | 15.51 | 4,124,421 | -0.28(-1.77%) |
Jan 23, 2014 | 16.01 | 16.06 | 15.75 | 15.79 | 6,133,141 | -0.26(-1.62%) |
Jan 22, 2014 | 16.08 | 16.24 | 15.65 | 16.05 | 21,772,120 | +1.16(+7.79%) |
Jan 21, 2014 | 15.03 | 15.05 | 14.80 | 14.89 | 4,071,402 | -0.13(-0.87%) |
Jan 17, 2014 | 15.21 | 15.02 | 15.02 | 15.02 | 3,991,000 | -0.27(-1.77%) |
Jan 16, 2014 | 15.34 | 15.44 | 15.20 | 15.29 | 3,509,308 | -0.02(-0.13%) |
Jan 15, 2014 | 15.01 | 15.47 | 15.01 | 15.31 | 5,252,345 | +0.30(+2.00%) |
Jan 14, 2014 | 14.80 | 15.02 | 14.73 | 15.01 | 2,719,532 | +0.19(+1.28%) |
Jan 13, 2014 | 15.00 | 15.08 | 14.76 | 14.82 | 3,959,252 | -0.23(-1.53%) |
Jan 10, 2014 | 15.05 | 15.15 | 14.88 | 15.05 | 3,272,387 | +0.01(+0.07%) |
Jan 09, 2014 | 15.25 | 15.31 | 14.94 | 15.04 | 4,051,752 | -0.20(-1.31%) |
Jan 08, 2014 | 15.30 | 15.35 | 15.18 | 15.24 | 2,628,264 | -0.04(-0.23%) |
Jan 07, 2014 | 15.15 | 15.34 | 15.12 | 15.28 | 3,097,482 | +0.22(+1.50%) |
Jan 06, 2014 | 15.35 | 15.37 | 15.01 | 15.05 | 3,695,770 | -0.29(-1.89%) |
Jan 03, 2014 | 15.18 | 15.38 | 15.12 | 15.34 | 3,133,081 | +0.15(+0.99%) |