Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 15.75 | 16.05 | 15.74 | 15.92 | 3,039,257 | +0.32(+2.04%) |
Mar 28, 2014 | 15.43 | 15.86 | 15.43 | 15.60 | 2,962,061 | +0.27(+1.76%) |
Mar 27, 2014 | 15.45 | 15.52 | 15.19 | 15.33 | 2,851,525 | -0.13(-0.87%) |
Mar 26, 2014 | 15.82 | 15.87 | 15.36 | 15.46 | 3,423,604 | -0.29(-1.83%) |
Mar 25, 2014 | 15.69 | 15.89 | 15.65 | 15.75 | 4,387,795 | +0.14(+0.90%) |
Mar 24, 2014 | 15.50 | 15.65 | 15.32 | 15.61 | 4,281,557 | +0.15(+0.99%) |
Mar 21, 2014 | 15.77 | 15.96 | 15.42 | 15.46 | 9,101,965 | -0.18(-1.14%) |
Mar 20, 2014 | 15.56 | 15.75 | 15.49 | 15.63 | 2,349,170 | +0.04(+0.28%) |
Mar 19, 2014 | 15.73 | 15.78 | 15.44 | 15.59 | 4,733,031 | -0.18(-1.13%) |
Mar 18, 2014 | 15.52 | 15.81 | 15.52 | 15.77 | 2,967,423 | +0.26(+1.70%) |
Mar 17, 2014 | 15.59 | 15.64 | 15.42 | 15.51 | 2,269,971 | +0.04(+0.28%) |
Mar 14, 2014 | 15.46 | 15.54 | 15.36 | 15.46 | 4,019,967 | -0.08(-0.51%) |
Mar 13, 2014 | 15.78 | 15.90 | 15.49 | 15.54 | 3,901,602 | -0.19(-1.21%) |
Mar 12, 2014 | 15.70 | 15.78 | 15.40 | 15.73 | 5,862,099 | -0.07(-0.46%) |
Mar 11, 2014 | 16.01 | 16.10 | 15.76 | 15.81 | 3,885,933 | -0.17(-1.03%) |
Mar 10, 2014 | 16.13 | 16.13 | 15.84 | 15.97 | 4,847,812 | -0.26(-1.62%) |
Mar 07, 2014 | 16.20 | 16.31 | 15.97 | 16.24 | 3,995,363 | +0.13(+0.84%) |
Mar 06, 2014 | 16.16 | 16.21 | 16.01 | 16.10 | 3,774,424 | -0.02(-0.11%) |
Mar 05, 2014 | 15.92 | 16.12 | 15.89 | 16.12 | 4,310,477 | +0.20(+1.27%) |
Mar 04, 2014 | 15.84 | 16.05 | 15.68 | 15.92 | 6,124,860 | +0.20(+1.25%) |
Mar 03, 2014 | 15.47 | 15.73 | 15.37 | 15.72 | 4,654,486 | +0.13(+0.86%) |
Feb 28, 2014 | 15.33 | 15.63 | 15.23 | 15.59 | 5,615,174 | +0.28(+1.80%) |
Feb 27, 2014 | 15.24 | 15.41 | 15.22 | 15.31 | 4,039,949 | -0.02(-0.12%) |
Feb 26, 2014 | 15.38 | 15.58 | 15.23 | 15.33 | 4,511,737 | +0.02(+0.12%) |
Feb 25, 2014 | 15.11 | 15.42 | 14.94 | 15.31 | 6,211,939 | +0.20(+1.30%) |
Feb 24, 2014 | 15.45 | 15.48 | 15.11 | 15.11 | 5,824,860 | -0.26(-1.71%) |
Feb 21, 2014 | 15.59 | 15.63 | 15.31 | 15.38 | 5,826,493 | -0.14(-0.91%) |
Feb 20, 2014 | 15.46 | 15.58 | 15.28 | 15.52 | 3,877,514 | +0.06(+0.40%) |
Feb 19, 2014 | 15.59 | 15.67 | 15.43 | 15.46 | 4,700,948 | -0.23(-1.48%) |
Feb 18, 2014 | 15.70 | 15.74 | 15.45 | 15.69 | 5,676,734 | -0.01(-0.08%) |
Feb 14, 2014 | 15.52 | 15.70 | 15.70 | 15.70 | 4,243,513 | +0.15(+0.95%) |
Feb 13, 2014 | 15.30 | 15.62 | 15.19 | 15.56 | 4,565,736 | +0.21(+1.40%) |
Feb 12, 2014 | 15.40 | 15.40 | 15.14 | 15.34 | 4,697,769 | +0.04(+0.23%) |
Feb 11, 2014 | 15.23 | 15.36 | 15.08 | 15.31 | 5,879,393 | +0.07(+0.44%) |
Feb 10, 2014 | 15.45 | 15.49 | 15.14 | 15.24 | 5,465,938 | -0.24(-1.57%) |
Feb 07, 2014 | 15.29 | 15.55 | 15.23 | 15.48 | 5,220,102 | +0.22(+1.47%) |
Feb 06, 2014 | 15.06 | 15.38 | 15.01 | 15.26 | 3,746,212 | +0.25(+1.66%) |
Feb 05, 2014 | 15.09 | 15.26 | 14.84 | 15.01 | 6,166,202 | -0.21(-1.40%) |
Feb 04, 2014 | 15.04 | 15.33 | 14.75 | 15.22 | 8,226,820 | +0.36(+2.41%) |
Feb 03, 2014 | 15.29 | 15.55 | 14.66 | 14.86 | 11,170,353 | -0.44(-2.90%) |
Jan 31, 2014 | 15.54 | 15.80 | 15.29 | 15.31 | 12,611,608 | -0.41(-2.59%) |
Jan 30, 2014 | 13.98 | 15.74 | 13.85 | 15.71 | 18,802,306 | +2.50(+18.96%) |
Jan 29, 2014 | 13.09 | 13.28 | 13.08 | 13.21 | 5,953,380 | -0.04(-0.32%) |
Jan 28, 2014 | 12.85 | 13.29 | 12.84 | 13.25 | 5,819,556 | +0.41(+3.17%) |
Jan 27, 2014 | 13.14 | 13.33 | 12.77 | 12.84 | 7,351,891 | -0.31(-2.36%) |
Jan 24, 2014 | 13.45 | 13.51 | 13.14 | 13.15 | 5,249,062 | -0.45(-3.31%) |
Jan 23, 2014 | 13.98 | 14.02 | 13.49 | 13.60 | 5,243,694 | -0.52(-3.66%) |
Jan 22, 2014 | 14.08 | 14.25 | 14.02 | 14.12 | 2,855,445 | +0.02(+0.13%) |
Jan 21, 2014 | 14.07 | 14.18 | 13.91 | 14.10 | 2,441,937 | +0.06(+0.43%) |
Jan 17, 2014 | 14.24 | 14.04 | 14.04 | 14.04 | 2,433,961 | -0.22(-1.53%) |
Jan 16, 2014 | 14.34 | 14.45 | 14.17 | 14.26 | 2,177,011 | -0.13(-0.89%) |
Jan 15, 2014 | 14.18 | 14.45 | 14.18 | 14.39 | 2,715,508 | +0.21(+1.46%) |
Jan 14, 2014 | 13.97 | 14.25 | 13.95 | 14.18 | 3,786,854 | +0.26(+1.83%) |
Jan 13, 2014 | 14.16 | 14.32 | 13.76 | 13.93 | 4,320,776 | -0.35(-2.43%) |
Jan 10, 2014 | 14.27 | 14.36 | 14.15 | 14.27 | 3,287,506 | +0.07(+0.51%) |
Jan 09, 2014 | 14.41 | 14.49 | 14.10 | 14.20 | 3,752,359 | -0.20(-1.39%) |
Jan 08, 2014 | 14.37 | 14.47 | 14.23 | 14.40 | 5,195,549 | +0.01(+0.08%) |
Jan 07, 2014 | 14.46 | 14.55 | 14.35 | 14.39 | 2,792,037 | +0.02(+0.17%) |
Jan 06, 2014 | 14.54 | 14.70 | 14.33 | 14.36 | 6,327,485 | -0.13(-0.92%) |
Jan 03, 2014 | 14.25 | 14.56 | 14.25 | 14.50 | 4,456,704 | +0.26(+1.79%) |