Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.63 | 18.74 | 18.58 | 18.66 | 10,490,116 | +0.09(+0.49%) |
Mar 28, 2014 | 18.54 | 18.72 | 18.49 | 18.57 | 7,203,178 | +0.05(+0.28%) |
Mar 27, 2014 | 18.49 | 18.56 | 18.28 | 18.52 | 8,865,236 | +0.17(+0.93%) |
Mar 26, 2014 | 18.16 | 18.47 | 18.16 | 18.35 | 13,026,083 | +0.22(+1.19%) |
Mar 25, 2014 | 17.97 | 18.15 | 17.87 | 18.14 | 7,627,536 | +0.21(+1.17%) |
Mar 24, 2014 | 17.91 | 18.09 | 17.86 | 17.93 | 8,908,835 | +0.11(+0.64%) |
Mar 21, 2014 | 17.91 | 17.95 | 17.76 | 17.81 | 18,150,294 | -0.02(-0.10%) |
Mar 20, 2014 | 17.69 | 17.93 | 17.66 | 17.83 | 9,131,844 | +0.07(+0.38%) |
Mar 19, 2014 | 17.82 | 17.90 | 17.66 | 17.76 | 9,371,487 | -0.09(-0.48%) |
Mar 18, 2014 | 17.57 | 17.86 | 17.56 | 17.85 | 7,579,637 | +0.32(+1.82%) |
Mar 17, 2014 | 17.45 | 17.57 | 17.41 | 17.53 | 5,899,137 | +0.13(+0.72%) |
Mar 14, 2014 | 17.29 | 17.59 | 17.29 | 17.40 | 8,297,034 | +0.07(+0.43%) |
Mar 13, 2014 | 17.49 | 17.60 | 17.27 | 17.33 | 6,187,167 | -0.11(-0.62%) |
Mar 12, 2014 | 17.39 | 17.44 | 17.24 | 17.44 | 5,641,476 | -0.01(-0.03%) |
Mar 11, 2014 | 17.56 | 17.57 | 17.39 | 17.44 | 7,621,679 | -0.08(-0.45%) |
Mar 10, 2014 | 17.73 | 17.77 | 17.43 | 17.52 | 8,236,252 | -0.28(-1.56%) |
Mar 07, 2014 | 17.74 | 17.81 | 17.69 | 17.80 | 7,852,550 | +0.07(+0.42%) |
Mar 06, 2014 | 17.73 | 17.82 | 17.64 | 17.73 | 11,368,533 | -0.07(-0.42%) |
Mar 05, 2014 | 17.58 | 17.88 | 17.49 | 17.80 | 18,254,692 | +0.18(+1.05%) |
Mar 04, 2014 | 17.54 | 17.63 | 17.49 | 17.62 | 8,299,395 | +0.23(+1.35%) |
Mar 03, 2014 | 17.33 | 17.46 | 17.31 | 17.38 | 9,023,363 | -0.08(-0.48%) |
Feb 28, 2014 | 17.36 | 17.53 | 17.35 | 17.47 | 9,302,894 | +0.10(+0.58%) |
Feb 27, 2014 | 17.21 | 17.38 | 17.14 | 17.37 | 10,868,300 | +0.16(+0.91%) |
Feb 26, 2014 | 17.42 | 17.43 | 17.18 | 17.21 | 10,066,293 | -0.19(-1.09%) |
Feb 25, 2014 | 17.44 | 17.53 | 17.33 | 17.40 | 9,337,782 | -0.03(-0.16%) |
Feb 24, 2014 | 17.45 | 17.59 | 17.40 | 17.43 | 8,442,768 | +0.06(+0.32%) |
Feb 21, 2014 | 17.38 | 17.48 | 17.29 | 17.37 | 10,907,804 | -0.02(-0.10%) |
Feb 20, 2014 | 17.28 | 17.43 | 17.22 | 17.39 | 6,414,194 | +0.12(+0.71%) |
Feb 19, 2014 | 17.26 | 17.44 | 17.23 | 17.26 | 8,745,688 | -0.03(-0.16%) |
Feb 18, 2014 | 17.19 | 17.31 | 17.08 | 17.29 | 10,729,717 | +0.17(+0.98%) |
Feb 14, 2014 | 17.22 | 17.12 | 17.12 | 17.12 | 12,336,403 | -0.07(-0.39%) |
Feb 13, 2014 | 16.79 | 17.46 | 16.77 | 17.19 | 21,822,912 | +0.32(+1.92%) |
Feb 12, 2014 | 16.60 | 16.90 | 16.56 | 16.87 | 14,730,823 | +0.26(+1.55%) |
Feb 11, 2014 | 16.33 | 16.70 | 16.26 | 16.61 | 15,032,673 | +0.45(+2.77%) |
Feb 10, 2014 | 16.10 | 16.20 | 16.04 | 16.16 | 7,662,825 | +0.08(+0.49%) |
Feb 07, 2014 | 15.86 | 16.09 | 15.84 | 16.09 | 7,265,176 | +0.27(+1.73%) |
Feb 06, 2014 | 15.83 | 15.90 | 15.68 | 15.81 | 14,505,589 | +0.02(+0.11%) |
Feb 05, 2014 | 15.67 | 15.85 | 15.66 | 15.80 | 7,365,589 | +0.10(+0.64%) |
Feb 04, 2014 | 15.74 | 15.78 | 15.61 | 15.69 | 9,619,951 | -0.02(-0.14%) |
Feb 03, 2014 | 16.15 | 16.15 | 15.70 | 15.72 | 11,835,610 | -0.41(-2.53%) |
Jan 31, 2014 | 16.15 | 16.24 | 16.09 | 16.12 | 11,667,774 | -0.17(-1.03%) |
Jan 30, 2014 | 16.02 | 16.31 | 15.94 | 16.29 | 12,654,491 | +0.32(+1.99%) |
Jan 29, 2014 | 16.14 | 16.15 | 15.82 | 15.97 | 13,528,375 | -0.20(-1.24%) |
Jan 28, 2014 | 16.29 | 16.32 | 16.13 | 16.18 | 11,409,251 | -0.07(-0.45%) |
Jan 27, 2014 | 16.31 | 16.38 | 16.23 | 16.25 | 13,366,152 | -0.04(-0.24%) |
Jan 24, 2014 | 16.44 | 16.51 | 16.28 | 16.29 | 10,882,582 | -0.17(-1.02%) |
Jan 23, 2014 | 16.44 | 16.47 | 16.37 | 16.45 | 11,008,151 | -0.03(-0.17%) |
Jan 22, 2014 | 16.75 | 16.75 | 16.48 | 16.48 | 8,011,014 | -0.20(-1.17%) |
Jan 21, 2014 | 16.83 | 16.86 | 16.52 | 16.68 | 10,845,376 | -0.08(-0.50%) |
Jan 17, 2014 | 16.96 | 16.76 | 16.76 | 16.76 | 11,106,109 | -0.18(-1.09%) |
Jan 16, 2014 | 17.03 | 17.08 | 16.87 | 16.95 | 7,881,316 | -0.11(-0.66%) |
Jan 15, 2014 | 17.17 | 17.19 | 16.89 | 17.06 | 20,990,766 | -0.09(-0.52%) |
Jan 14, 2014 | 17.29 | 17.32 | 17.06 | 17.15 | 9,995,575 | -0.10(-0.58%) |
Jan 13, 2014 | 17.32 | 17.46 | 17.24 | 17.25 | 8,862,521 | -0.08(-0.48%) |
Jan 10, 2014 | 17.35 | 17.44 | 17.23 | 17.33 | 6,561,745 | +0.13(+0.75%) |
Jan 09, 2014 | 17.46 | 17.48 | 17.15 | 17.20 | 7,252,415 | -0.25(-1.44%) |
Jan 08, 2014 | 17.52 | 17.55 | 17.40 | 17.45 | 7,806,763 | -0.10(-0.54%) |
Jan 07, 2014 | 17.75 | 17.76 | 17.53 | 17.55 | 9,005,941 | -0.15(-0.82%) |
Jan 06, 2014 | 17.73 | 17.76 | 17.62 | 17.69 | 5,216,879 | +0.04(+0.22%) |
Jan 03, 2014 | 17.76 | 17.77 | 17.60 | 17.66 | 3,825,362 | -0.03(-0.16%) |