Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.70 | 16.94 | 16.61 | 16.77 | 4,742,565 | +0.13(+0.77%) |
Mar 28, 2014 | 16.51 | 16.72 | 16.39 | 16.64 | 5,568,856 | +0.18(+1.10%) |
Mar 27, 2014 | 16.39 | 16.66 | 16.31 | 16.46 | 3,794,132 | -0.01(-0.05%) |
Mar 26, 2014 | 16.76 | 16.87 | 16.47 | 16.47 | 6,240,699 | -0.12(-0.73%) |
Mar 25, 2014 | 16.46 | 16.66 | 16.41 | 16.59 | 4,173,222 | +0.21(+1.29%) |
Mar 24, 2014 | 16.51 | 16.69 | 16.34 | 16.38 | 6,348,953 | -0.15(-0.91%) |
Mar 21, 2014 | 16.95 | 17.13 | 16.49 | 16.53 | 9,280,170 | -0.27(-1.62%) |
Mar 20, 2014 | 17.36 | 17.44 | 16.76 | 16.80 | 7,093,842 | -0.63(-3.60%) |
Mar 19, 2014 | 17.76 | 17.83 | 17.32 | 17.43 | 5,592,799 | -0.07(-0.39%) |
Mar 18, 2014 | 17.25 | 17.56 | 17.12 | 17.50 | 5,926,678 | +0.30(+1.76%) |
Mar 17, 2014 | 17.28 | 17.46 | 17.04 | 17.19 | 6,627,885 | +0.01(+0.04%) |
Mar 14, 2014 | 17.10 | 17.32 | 17.04 | 17.19 | 5,256,373 | +0.05(+0.26%) |
Mar 13, 2014 | 17.65 | 17.73 | 17.00 | 17.14 | 6,466,463 | -0.45(-2.57%) |
Mar 12, 2014 | 17.56 | 17.78 | 17.46 | 17.59 | 7,220,440 | -0.03(-0.17%) |
Mar 11, 2014 | 17.51 | 17.64 | 17.43 | 17.62 | 5,338,267 | +0.17(+0.95%) |
Mar 10, 2014 | 17.58 | 17.58 | 17.35 | 17.46 | 4,323,659 | -0.20(-1.11%) |
Mar 07, 2014 | 17.91 | 17.92 | 17.58 | 17.65 | 5,565,441 | -0.19(-1.06%) |
Mar 06, 2014 | 17.74 | 17.85 | 17.62 | 17.84 | 3,888,025 | +0.13(+0.72%) |
Mar 05, 2014 | 17.58 | 17.74 | 17.53 | 17.71 | 4,237,767 | +0.11(+0.60%) |
Mar 04, 2014 | 17.56 | 17.68 | 17.42 | 17.61 | 3,618,277 | +0.32(+1.83%) |
Mar 03, 2014 | 17.31 | 17.40 | 17.03 | 17.29 | 3,958,455 | -0.34(-1.93%) |
Feb 28, 2014 | 17.62 | 17.74 | 17.42 | 17.63 | 4,107,236 | +0.03(+0.17%) |
Feb 27, 2014 | 17.59 | 17.66 | 17.43 | 17.60 | 3,933,738 | -0.06(-0.34%) |
Feb 26, 2014 | 17.37 | 17.74 | 17.13 | 17.66 | 7,305,932 | +0.52(+3.04%) |
Feb 25, 2014 | 16.83 | 17.23 | 16.70 | 17.14 | 5,253,173 | +0.32(+1.93%) |
Feb 24, 2014 | 17.00 | 17.23 | 16.81 | 16.82 | 3,256,088 | -0.13(-0.76%) |
Feb 21, 2014 | 16.88 | 17.04 | 16.74 | 16.94 | 3,945,492 | +0.11(+0.63%) |
Feb 20, 2014 | 16.66 | 16.87 | 16.54 | 16.84 | 3,402,512 | +0.21(+1.27%) |
Feb 19, 2014 | 16.75 | 16.97 | 16.58 | 16.63 | 5,122,350 | -0.20(-1.21%) |
Feb 18, 2014 | 16.95 | 17.10 | 16.72 | 16.83 | 4,194,665 | -0.13(-0.76%) |
Feb 14, 2014 | 16.72 | 16.96 | 16.96 | 16.96 | 4,114,690 | +0.17(+0.99%) |
Feb 13, 2014 | 16.75 | 16.93 | 16.54 | 16.79 | 4,965,162 | -0.13(-0.76%) |
Feb 12, 2014 | 16.95 | 17.01 | 16.64 | 16.92 | 7,140,490 | -0.03(-0.18%) |
Feb 11, 2014 | 16.93 | 17.14 | 16.79 | 16.95 | 11,148,946 | +0.57(+3.46%) |
Feb 10, 2014 | 16.61 | 16.65 | 16.07 | 16.39 | 11,187,120 | -0.24(-1.45%) |
Feb 07, 2014 | 16.24 | 16.64 | 16.20 | 16.63 | 6,344,351 | +0.46(+2.85%) |
Feb 06, 2014 | 15.74 | 16.22 | 15.71 | 16.17 | 3,309,411 | +0.51(+3.23%) |
Feb 05, 2014 | 15.68 | 15.83 | 15.55 | 15.66 | 4,075,812 | -0.12(-0.77%) |
Feb 04, 2014 | 15.79 | 15.89 | 15.58 | 15.78 | 5,703,857 | +0.11(+0.67%) |
Feb 03, 2014 | 15.96 | 16.10 | 15.58 | 15.68 | 7,103,281 | -0.30(-1.89%) |
Jan 31, 2014 | 15.73 | 16.20 | 15.68 | 15.98 | 6,322,459 | -0.05(-0.28%) |
Jan 30, 2014 | 16.35 | 16.42 | 15.92 | 16.02 | 4,626,947 | -0.15(-0.93%) |
Jan 29, 2014 | 16.25 | 16.43 | 16.05 | 16.17 | 3,894,215 | -0.26(-1.61%) |
Jan 28, 2014 | 16.48 | 16.78 | 16.37 | 16.44 | 5,151,957 | +0.04(+0.23%) |
Jan 27, 2014 | 16.24 | 16.51 | 15.75 | 16.40 | 8,241,023 | +0.20(+1.26%) |
Jan 24, 2014 | 16.69 | 16.69 | 16.00 | 16.20 | 6,908,891 | -0.60(-3.55%) |
Jan 23, 2014 | 16.78 | 16.88 | 16.61 | 16.79 | 3,821,482 | -0.11(-0.67%) |
Jan 22, 2014 | 16.63 | 16.93 | 16.50 | 16.91 | 4,002,408 | +0.28(+1.68%) |
Jan 21, 2014 | 16.72 | 16.75 | 16.31 | 16.63 | 6,519,362 | -0.06(-0.36%) |
Jan 17, 2014 | 17.46 | 16.69 | 16.69 | 16.69 | 16,829,586 | -0.74(-4.25%) |
Jan 16, 2014 | 17.42 | 17.51 | 17.18 | 17.43 | 4,991,709 | -0.07(-0.39%) |
Jan 15, 2014 | 17.52 | 17.57 | 17.34 | 17.50 | 2,879,927 | -0.02(-0.13%) |
Jan 14, 2014 | 17.31 | 17.52 | 17.17 | 17.52 | 4,511,317 | +0.38(+2.20%) |
Jan 13, 2014 | 17.60 | 17.63 | 17.12 | 17.14 | 4,754,392 | -0.57(-3.24%) |
Jan 10, 2014 | 17.54 | 17.82 | 17.46 | 17.71 | 3,504,055 | +0.26(+1.47%) |
Jan 09, 2014 | 17.44 | 17.58 | 17.22 | 17.46 | 3,272,852 | +0.07(+0.39%) |
Jan 08, 2014 | 17.15 | 17.52 | 17.03 | 17.39 | 4,797,372 | +0.19(+1.08%) |
Jan 07, 2014 | 17.25 | 17.40 | 17.14 | 17.20 | 3,855,122 | +0.01(+0.04%) |
Jan 06, 2014 | 17.50 | 17.59 | 17.08 | 17.20 | 4,621,026 | -0.24(-1.38%) |
Jan 03, 2014 | 17.14 | 17.47 | 17.10 | 17.44 | 4,234,040 | +0.35(+2.07%) |