Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.33 | 18.35 | 18.07 | 18.13 | 8,348,022 | -0.12(-0.68%) |
Mar 28, 2014 | 18.12 | 18.32 | 18.04 | 18.25 | 10,146,845 | +0.13(+0.73%) |
Mar 27, 2014 | 17.98 | 18.15 | 17.87 | 18.12 | 8,610,366 | +0.15(+0.83%) |
Mar 26, 2014 | 18.18 | 18.27 | 17.97 | 17.97 | 7,156,541 | -0.10(-0.55%) |
Mar 25, 2014 | 18.18 | 18.27 | 17.99 | 18.07 | 6,176,461 | -0.04(-0.23%) |
Mar 24, 2014 | 18.35 | 18.41 | 18.07 | 18.11 | 6,600,872 | -0.15(-0.82%) |
Mar 21, 2014 | 18.32 | 18.51 | 18.16 | 18.26 | 13,367,168 | -0.01(-0.05%) |
Mar 20, 2014 | 18.13 | 18.32 | 18.11 | 18.27 | 4,704,930 | +0.12(+0.69%) |
Mar 19, 2014 | 18.30 | 18.38 | 18.03 | 18.15 | 6,894,021 | -0.13(-0.70%) |
Mar 18, 2014 | 18.31 | 18.35 | 18.26 | 18.28 | 6,369,324 | -0.01(-0.05%) |
Mar 17, 2014 | 18.29 | 18.34 | 18.12 | 18.28 | 7,131,872 | +0.05(+0.25%) |
Mar 14, 2014 | 18.05 | 18.30 | 18.05 | 18.24 | 7,906,808 | +0.17(+0.97%) |
Mar 13, 2014 | 18.23 | 18.46 | 18.04 | 18.06 | 15,358,836 | -0.16(-0.87%) |
Mar 12, 2014 | 18.03 | 18.22 | 17.96 | 18.22 | 10,266,266 | +0.22(+1.22%) |
Mar 11, 2014 | 18.23 | 18.31 | 17.94 | 18.00 | 15,045,615 | -0.17(-0.94%) |
Mar 10, 2014 | 18.15 | 18.20 | 18.11 | 18.17 | 13,586,281 | -0.01(-0.07%) |
Mar 07, 2014 | 18.06 | 18.43 | 18.02 | 18.18 | 21,124,638 | +0.17(+0.95%) |
Mar 06, 2014 | 18.62 | 18.79 | 17.90 | 18.01 | 31,194,406 | -0.13(-0.71%) |
Mar 05, 2014 | 17.63 | 18.16 | 17.56 | 18.14 | 24,891,308 | +0.54(+3.04%) |
Mar 04, 2014 | 17.55 | 17.85 | 17.47 | 17.61 | 17,278,978 | +0.17(+0.95%) |
Mar 03, 2014 | 17.31 | 17.58 | 17.11 | 17.44 | 17,559,806 | +0.02(+0.12%) |
Feb 28, 2014 | 16.69 | 17.43 | 16.67 | 17.42 | 19,312,326 | +0.75(+4.48%) |
Feb 27, 2014 | 16.63 | 16.76 | 16.60 | 16.67 | 4,761,198 | +0.05(+0.27%) |
Feb 26, 2014 | 16.54 | 16.74 | 16.47 | 16.63 | 10,764,827 | +0.16(+0.96%) |
Feb 25, 2014 | 16.50 | 16.60 | 16.39 | 16.47 | 8,399,653 | -0.05(-0.33%) |
Feb 24, 2014 | 16.51 | 16.66 | 16.45 | 16.52 | 9,734,406 | +0.07(+0.45%) |
Feb 21, 2014 | 16.29 | 16.46 | 16.17 | 16.45 | 11,597,247 | +0.13(+0.81%) |
Feb 20, 2014 | 16.10 | 16.44 | 16.09 | 16.32 | 14,237,156 | +0.21(+1.32%) |
Feb 19, 2014 | 15.60 | 16.15 | 15.54 | 16.10 | 13,535,864 | +0.49(+3.11%) |
Feb 18, 2014 | 15.63 | 15.63 | 15.47 | 15.62 | 6,881,157 | +0.09(+0.59%) |
Feb 14, 2014 | 15.39 | 15.53 | 15.53 | 15.53 | 12,715,968 | +0.12(+0.78%) |
Feb 13, 2014 | 15.19 | 15.44 | 15.11 | 15.41 | 5,789,673 | +0.07(+0.43%) |
Feb 12, 2014 | 15.35 | 15.44 | 15.28 | 15.34 | 6,305,359 | +0.00(+0.01%) |
Feb 11, 2014 | 14.92 | 15.34 | 14.88 | 15.34 | 12,609,676 | +0.37(+2.49%) |
Feb 10, 2014 | 14.98 | 15.06 | 14.93 | 14.96 | 6,857,031 | -0.04(-0.25%) |
Feb 07, 2014 | 15.23 | 15.25 | 14.95 | 15.00 | 9,758,016 | -0.20(-1.31%) |
Feb 06, 2014 | 14.70 | 15.22 | 14.69 | 15.20 | 12,263,665 | +0.54(+3.70%) |
Feb 05, 2014 | 14.58 | 14.72 | 14.53 | 14.66 | 7,862,216 | -0.01(-0.06%) |
Feb 04, 2014 | 14.61 | 14.72 | 14.57 | 14.67 | 8,527,883 | +0.04(+0.25%) |
Feb 03, 2014 | 14.93 | 14.94 | 14.57 | 14.63 | 12,943,542 | -0.30(-1.99%) |
Jan 31, 2014 | 14.91 | 14.99 | 14.80 | 14.93 | 14,083,408 | -0.13(-0.88%) |
Jan 30, 2014 | 15.19 | 15.21 | 15.04 | 15.06 | 8,215,504 | -0.05(-0.30%) |
Jan 29, 2014 | 15.08 | 15.20 | 14.92 | 15.11 | 18,608,634 | -0.05(-0.33%) |
Jan 28, 2014 | 14.78 | 15.24 | 14.77 | 15.15 | 15,033,810 | +0.36(+2.43%) |
Jan 27, 2014 | 14.89 | 14.96 | 14.77 | 14.80 | 11,814,975 | -0.12(-0.83%) |
Jan 24, 2014 | 14.98 | 15.06 | 14.91 | 14.92 | 10,762,171 | -0.13(-0.88%) |
Jan 23, 2014 | 15.01 | 15.10 | 14.89 | 15.05 | 12,005,839 | -0.01(-0.08%) |
Jan 22, 2014 | 15.15 | 15.20 | 15.06 | 15.06 | 7,409,458 | -0.07(-0.44%) |
Jan 21, 2014 | 15.32 | 15.33 | 15.06 | 15.13 | 11,666,962 | -0.08(-0.54%) |
Jan 17, 2014 | 15.49 | 15.21 | 15.21 | 15.21 | 33,251,428 | -0.23(-1.50%) |
Jan 16, 2014 | 15.74 | 16.23 | 15.37 | 15.44 | 18,472,998 | -0.79(-4.87%) |
Jan 15, 2014 | 16.13 | 16.39 | 16.11 | 16.23 | 8,925,531 | +0.11(+0.67%) |
Jan 14, 2014 | 15.97 | 16.16 | 15.95 | 16.13 | 7,309,000 | +0.16(+1.01%) |
Jan 13, 2014 | 16.29 | 16.34 | 15.94 | 15.97 | 9,294,686 | -0.35(-2.15%) |
Jan 10, 2014 | 16.33 | 16.40 | 16.23 | 16.32 | 7,084,134 | +0.04(+0.25%) |
Jan 09, 2014 | 16.15 | 16.32 | 16.11 | 16.28 | 9,085,258 | +0.17(+1.05%) |
Jan 08, 2014 | 16.10 | 16.25 | 16.05 | 16.11 | 7,480,111 | -0.02(-0.13%) |
Jan 07, 2014 | 16.07 | 16.22 | 15.99 | 16.13 | 6,699,453 | +0.10(+0.62%) |
Jan 06, 2014 | 16.23 | 16.27 | 16.02 | 16.03 | 9,621,855 | -0.14(-0.87%) |
Jan 03, 2014 | 16.29 | 16.29 | 16.15 | 16.17 | 6,857,708 | -0.07(-0.46%) |