Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.97 | 15.21 | 14.88 | 15.19 | 1,467,950 | +0.32(+2.14%) |
Mar 28, 2014 | 14.81 | 14.98 | 14.76 | 14.87 | 1,055,435 | +0.06(+0.43%) |
Mar 27, 2014 | 15.06 | 15.09 | 14.79 | 14.80 | 1,360,109 | -0.23(-1.55%) |
Mar 26, 2014 | 15.02 | 15.18 | 14.95 | 15.04 | 1,264,877 | +0.11(+0.71%) |
Mar 25, 2014 | 15.21 | 15.30 | 14.82 | 14.93 | 1,912,009 | -0.25(-1.68%) |
Mar 24, 2014 | 15.19 | 15.26 | 15.07 | 15.19 | 2,669,273 | +0.06(+0.37%) |
Mar 21, 2014 | 14.65 | 15.15 | 14.65 | 15.13 | 5,926,859 | +0.50(+3.44%) |
Mar 20, 2014 | 14.60 | 14.63 | 14.47 | 14.63 | 1,490,333 | -0.01(-0.10%) |
Mar 19, 2014 | 14.88 | 14.91 | 14.62 | 14.64 | 1,652,883 | -0.23(-1.57%) |
Mar 18, 2014 | 14.69 | 14.91 | 14.49 | 14.87 | 2,487,814 | +0.64(+4.53%) |
Mar 17, 2014 | 14.17 | 14.32 | 14.07 | 14.23 | 1,849,416 | +0.13(+0.90%) |
Mar 14, 2014 | 14.19 | 14.31 | 14.09 | 14.10 | 1,288,737 | -0.11(-0.75%) |
Mar 13, 2014 | 14.21 | 14.24 | 13.93 | 14.21 | 1,895,095 | +0.04(+0.30%) |
Mar 12, 2014 | 14.23 | 14.41 | 14.14 | 14.17 | 1,685,684 | -0.22(-1.53%) |
Mar 11, 2014 | 14.39 | 14.48 | 14.25 | 14.39 | 952,245 | -0.02(-0.15%) |
Mar 10, 2014 | 14.53 | 14.58 | 14.38 | 14.41 | 873,413 | -0.16(-1.07%) |
Mar 07, 2014 | 14.56 | 14.63 | 14.41 | 14.56 | 868,051 | +0.06(+0.44%) |
Mar 06, 2014 | 14.63 | 14.64 | 14.33 | 14.50 | 1,216,648 | -0.10(-0.68%) |
Mar 05, 2014 | 14.51 | 14.63 | 14.41 | 14.60 | 1,022,098 | +0.12(+0.83%) |
Mar 04, 2014 | 14.39 | 14.60 | 14.36 | 14.48 | 1,027,059 | +0.22(+1.54%) |
Mar 03, 2014 | 14.43 | 14.48 | 14.15 | 14.26 | 1,611,182 | -0.30(-2.09%) |
Feb 28, 2014 | 14.29 | 14.67 | 14.22 | 14.56 | 1,254,711 | +0.30(+2.08%) |
Feb 27, 2014 | 14.39 | 14.46 | 14.22 | 14.27 | 1,272,708 | -0.18(-1.22%) |
Feb 26, 2014 | 14.53 | 14.64 | 14.41 | 14.44 | 1,154,026 | -0.06(-0.43%) |
Feb 25, 2014 | 14.60 | 14.64 | 14.44 | 14.50 | 1,256,959 | -0.08(-0.53%) |
Feb 24, 2014 | 14.60 | 14.74 | 14.58 | 14.58 | 722,717 | -0.04(-0.29%) |
Feb 21, 2014 | 14.77 | 14.83 | 14.55 | 14.62 | 1,153,540 | -0.13(-0.86%) |
Feb 20, 2014 | 14.65 | 14.84 | 14.58 | 14.75 | 2,036,904 | +0.11(+0.72%) |
Feb 19, 2014 | 14.53 | 14.69 | 14.43 | 14.64 | 2,373,755 | +0.09(+0.63%) |
Feb 18, 2014 | 14.36 | 14.59 | 14.23 | 14.55 | 2,296,585 | +0.33(+2.33%) |
Feb 14, 2014 | 14.00 | 14.22 | 14.22 | 14.22 | 2,992,101 | +0.24(+1.71%) |
Feb 13, 2014 | 13.82 | 14.00 | 13.77 | 13.98 | 1,904,923 | +0.07(+0.51%) |
Feb 12, 2014 | 13.94 | 14.08 | 13.84 | 13.91 | 2,029,314 | +0.12(+0.87%) |
Feb 11, 2014 | 13.66 | 13.81 | 13.55 | 13.79 | 2,355,089 | +0.11(+0.82%) |
Feb 10, 2014 | 13.24 | 13.77 | 13.23 | 13.68 | 2,672,928 | +0.37(+2.80%) |
Feb 07, 2014 | 13.67 | 13.74 | 13.17 | 13.31 | 3,560,986 | -0.34(-2.48%) |
Feb 06, 2014 | 14.79 | 14.79 | 13.45 | 13.65 | 5,014,120 | -0.29(-2.07%) |
Feb 05, 2014 | 13.98 | 14.06 | 13.92 | 13.93 | 2,821,830 | -0.06(-0.40%) |
Feb 04, 2014 | 14.07 | 14.16 | 13.93 | 13.99 | 3,420,487 | -0.05(-0.35%) |
Feb 03, 2014 | 14.77 | 14.83 | 14.03 | 14.04 | 3,174,403 | -0.71(-4.82%) |
Jan 31, 2014 | 14.66 | 14.86 | 14.60 | 14.75 | 1,902,334 | -0.10(-0.66%) |
Jan 30, 2014 | 14.90 | 14.95 | 14.46 | 14.85 | 2,641,072 | +0.00(+0.00%) |
Jan 29, 2014 | 15.07 | 15.07 | 14.81 | 14.85 | 955,692 | -0.30(-1.95%) |
Jan 28, 2014 | 15.11 | 15.33 | 15.09 | 15.14 | 1,799,448 | +0.04(+0.28%) |
Jan 27, 2014 | 15.31 | 15.36 | 15.07 | 15.10 | 753,048 | -0.20(-1.29%) |
Jan 24, 2014 | 15.54 | 15.56 | 15.25 | 15.30 | 1,357,329 | -0.30(-1.90%) |
Jan 23, 2014 | 15.48 | 15.63 | 15.48 | 15.60 | 1,594,300 | -0.03(-0.18%) |
Jan 22, 2014 | 15.53 | 15.64 | 15.48 | 15.62 | 896,694 | +0.11(+0.73%) |
Jan 21, 2014 | 15.45 | 15.53 | 15.39 | 15.51 | 1,096,231 | +0.18(+1.15%) |
Jan 17, 2014 | 15.36 | 15.34 | 15.34 | 15.34 | 833,277 | -0.06(-0.41%) |
Jan 16, 2014 | 15.20 | 15.42 | 15.06 | 15.40 | 1,189,159 | +0.13(+0.83%) |
Jan 15, 2014 | 15.38 | 15.43 | 15.18 | 15.27 | 706,010 | -0.11(-0.69%) |
Jan 14, 2014 | 15.29 | 15.47 | 15.29 | 15.38 | 832,649 | +0.11(+0.69%) |
Jan 13, 2014 | 15.43 | 15.64 | 15.20 | 15.27 | 1,174,834 | -0.24(-1.54%) |
Jan 10, 2014 | 15.36 | 15.54 | 15.36 | 15.51 | 822,689 | +0.15(+0.96%) |
Jan 09, 2014 | 15.27 | 15.37 | 15.19 | 15.36 | 869,631 | +0.12(+0.79%) |
Jan 08, 2014 | 15.28 | 15.29 | 15.17 | 15.24 | 1,115,326 | -0.05(-0.32%) |
Jan 07, 2014 | 15.17 | 15.32 | 15.17 | 15.29 | 1,053,964 | +0.13(+0.88%) |
Jan 06, 2014 | 15.28 | 15.33 | 15.12 | 15.16 | 2,083,682 | -0.12(-0.78%) |
Jan 03, 2014 | 15.11 | 15.30 | 15.10 | 15.28 | 1,235,817 | +0.15(+1.02%) |