Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 15.92 | 16.11 | 15.90 | 16.09 | 2,806,693 | +0.22(+1.40%) |
Mar 28, 2014 | 15.71 | 15.87 | 15.65 | 15.87 | 4,420,031 | +0.23(+1.48%) |
Mar 27, 2014 | 15.79 | 15.82 | 15.60 | 15.64 | 2,243,721 | -0.15(-0.94%) |
Mar 26, 2014 | 15.89 | 15.96 | 15.75 | 15.79 | 1,461,964 | -0.06(-0.41%) |
Mar 25, 2014 | 15.98 | 16.02 | 15.84 | 15.85 | 1,894,705 | -0.12(-0.75%) |
Mar 24, 2014 | 16.01 | 16.06 | 15.89 | 15.97 | 1,114,115 | +0.06(+0.35%) |
Mar 21, 2014 | 16.09 | 16.15 | 15.88 | 15.92 | 2,423,466 | -0.08(-0.52%) |
Mar 20, 2014 | 16.09 | 16.16 | 15.95 | 16.00 | 1,884,066 | -0.09(-0.57%) |
Mar 19, 2014 | 16.12 | 16.17 | 16.03 | 16.09 | 1,137,090 | +0.01(+0.06%) |
Mar 18, 2014 | 15.86 | 16.13 | 15.85 | 16.08 | 2,253,687 | +0.27(+1.69%) |
Mar 17, 2014 | 15.70 | 15.90 | 15.70 | 15.82 | 1,627,602 | +0.13(+0.82%) |
Mar 14, 2014 | 15.68 | 15.74 | 15.57 | 15.69 | 2,418,269 | +0.01(+0.06%) |
Mar 13, 2014 | 16.03 | 16.03 | 15.66 | 15.68 | 3,396,135 | -0.26(-1.62%) |
Mar 12, 2014 | 15.99 | 16.01 | 15.88 | 15.94 | 1,380,325 | -0.08(-0.52%) |
Mar 11, 2014 | 15.96 | 16.05 | 15.92 | 16.02 | 2,301,930 | +0.10(+0.64%) |
Mar 10, 2014 | 16.06 | 16.20 | 15.82 | 15.92 | 2,198,348 | -0.13(-0.81%) |
Mar 07, 2014 | 16.19 | 16.20 | 15.97 | 16.05 | 1,412,086 | +0.06(+0.40%) |
Mar 06, 2014 | 16.07 | 16.17 | 15.98 | 15.98 | 3,317,107 | +0.54(+3.53%) |
Mar 05, 2014 | 15.43 | 15.51 | 15.33 | 15.44 | 3,253,614 | -0.04(-0.24%) |
Mar 04, 2014 | 15.34 | 15.74 | 15.33 | 15.47 | 2,393,068 | +0.18(+1.21%) |
Mar 03, 2014 | 15.29 | 15.32 | 15.04 | 15.29 | 4,485,260 | -0.12(-0.78%) |
Feb 28, 2014 | 15.01 | 15.42 | 15.01 | 15.41 | 2,156,991 | +0.30(+2.02%) |
Feb 27, 2014 | 15.07 | 15.11 | 14.82 | 15.10 | 1,538,984 | +0.16(+1.05%) |
Feb 26, 2014 | 15.05 | 15.09 | 14.85 | 14.95 | 1,951,659 | -0.17(-1.10%) |
Feb 25, 2014 | 14.76 | 15.11 | 14.64 | 15.11 | 2,293,438 | +0.33(+2.25%) |
Feb 24, 2014 | 14.61 | 14.81 | 14.32 | 14.78 | 2,148,982 | +0.46(+3.23%) |
Feb 21, 2014 | 14.27 | 14.42 | 14.19 | 14.32 | 696,073 | +0.06(+0.39%) |
Feb 20, 2014 | 14.34 | 14.39 | 14.08 | 14.26 | 1,601,476 | +0.13(+0.91%) |
Feb 19, 2014 | 14.23 | 14.31 | 13.95 | 14.13 | 2,646,025 | +0.18(+1.26%) |
Feb 18, 2014 | 13.93 | 14.00 | 13.83 | 13.96 | 1,714,522 | +0.02(+0.13%) |
Feb 14, 2014 | 13.80 | 13.94 | 13.94 | 13.94 | 1,950,390 | +0.11(+0.80%) |
Feb 13, 2014 | 13.45 | 13.88 | 13.43 | 13.83 | 2,063,450 | +0.33(+2.46%) |
Feb 12, 2014 | 13.49 | 13.58 | 13.40 | 13.50 | 2,161,376 | +0.07(+0.55%) |
Feb 11, 2014 | 13.40 | 13.53 | 13.37 | 13.42 | 4,310,791 | +0.03(+0.21%) |
Feb 10, 2014 | 13.38 | 13.63 | 13.22 | 13.40 | 6,687,272 | +0.20(+1.54%) |
Feb 07, 2014 | 13.03 | 14.32 | 12.63 | 13.19 | 25,105,650 | -2.73(-17.12%) |
Feb 06, 2014 | 15.75 | 15.94 | 15.75 | 15.92 | 966,122 | +0.18(+1.11%) |
Feb 05, 2014 | 15.59 | 15.86 | 15.45 | 15.74 | 1,515,620 | +0.07(+0.47%) |
Feb 04, 2014 | 15.60 | 15.74 | 15.51 | 15.67 | 1,749,057 | -0.01(-0.06%) |
Feb 03, 2014 | 15.70 | 15.80 | 15.55 | 15.68 | 2,669,627 | +0.00(+0.00%) |
Jan 31, 2014 | 15.63 | 15.81 | 15.57 | 15.68 | 1,869,065 | -0.05(-0.29%) |
Jan 30, 2014 | 15.70 | 15.79 | 15.67 | 15.72 | 2,019,097 | +0.13(+0.83%) |
Jan 29, 2014 | 15.49 | 15.64 | 15.44 | 15.59 | 1,344,852 | +0.04(+0.24%) |
Jan 28, 2014 | 15.33 | 15.57 | 15.28 | 15.56 | 1,105,790 | +0.24(+1.57%) |
Jan 27, 2014 | 15.48 | 15.49 | 15.31 | 15.32 | 769,542 | -0.10(-0.66%) |
Jan 24, 2014 | 15.52 | 15.52 | 15.27 | 15.42 | 1,119,456 | -0.24(-1.53%) |
Jan 23, 2014 | 15.21 | 15.78 | 14.88 | 15.66 | 2,996,091 | -0.46(-2.87%) |
Jan 22, 2014 | 16.68 | 16.73 | 16.10 | 16.12 | 1,281,047 | -0.51(-3.06%) |
Jan 21, 2014 | 16.79 | 16.82 | 16.60 | 16.63 | 1,292,672 | -0.11(-0.66%) |
Jan 17, 2014 | 16.71 | 16.74 | 16.74 | 16.74 | 1,231,848 | +0.03(+0.17%) |
Jan 16, 2014 | 16.80 | 16.81 | 16.70 | 16.71 | 458,572 | -0.15(-0.88%) |
Jan 15, 2014 | 16.80 | 16.90 | 16.77 | 16.86 | 597,133 | +0.06(+0.38%) |
Jan 14, 2014 | 16.67 | 16.88 | 16.67 | 16.80 | 707,299 | +0.12(+0.72%) |
Jan 13, 2014 | 16.57 | 16.81 | 16.57 | 16.67 | 1,077,549 | +0.01(+0.06%) |
Jan 10, 2014 | 16.64 | 16.72 | 16.60 | 16.67 | 896,195 | +0.04(+0.22%) |
Jan 09, 2014 | 16.73 | 16.76 | 16.59 | 16.63 | 622,891 | -0.04(-0.22%) |
Jan 08, 2014 | 16.64 | 16.77 | 16.57 | 16.67 | 591,589 | +0.03(+0.17%) |
Jan 07, 2014 | 16.69 | 16.76 | 16.60 | 16.64 | 1,174,347 | -0.04(-0.22%) |
Jan 06, 2014 | 16.57 | 16.67 | 16.37 | 16.67 | 1,823,146 | +0.12(+0.73%) |
Jan 03, 2014 | 16.91 | 16.91 | 16.45 | 16.55 | 1,422,076 | -0.29(-1.70%) |