Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.85 | 17.13 | 16.81 | 16.94 | 15,423,783 | +0.14(+0.81%) |
Mar 28, 2014 | 16.53 | 16.82 | 16.47 | 16.80 | 14,269,393 | +0.24(+1.43%) |
Mar 27, 2014 | 16.38 | 16.61 | 16.22 | 16.56 | 12,221,607 | +0.19(+1.17%) |
Mar 26, 2014 | 16.62 | 16.65 | 16.18 | 16.37 | 20,602,080 | -0.25(-1.49%) |
Mar 25, 2014 | 16.61 | 16.67 | 16.39 | 16.62 | 12,842,298 | +0.00(+0.00%) |
Mar 24, 2014 | 16.43 | 16.64 | 16.41 | 16.62 | 18,587,798 | +0.19(+1.17%) |
Mar 21, 2014 | 16.45 | 16.59 | 16.11 | 16.43 | 28,109,444 | +0.60(+3.76%) |
Mar 20, 2014 | 15.61 | 15.87 | 15.43 | 15.83 | 14,671,176 | +0.16(+1.00%) |
Mar 19, 2014 | 15.74 | 15.91 | 15.59 | 15.67 | 17,296,832 | -0.05(-0.29%) |
Mar 18, 2014 | 15.69 | 15.77 | 15.60 | 15.72 | 8,236,521 | +0.07(+0.42%) |
Mar 17, 2014 | 15.51 | 15.67 | 15.40 | 15.65 | 11,224,423 | +0.19(+1.24%) |
Mar 14, 2014 | 15.36 | 15.58 | 15.31 | 15.46 | 10,181,806 | +0.07(+0.43%) |
Mar 13, 2014 | 15.22 | 15.48 | 15.21 | 15.40 | 9,429,651 | +0.17(+1.09%) |
Mar 12, 2014 | 15.01 | 15.23 | 14.98 | 15.23 | 6,562,836 | +0.17(+1.14%) |
Mar 11, 2014 | 15.21 | 15.21 | 14.98 | 15.06 | 5,978,449 | -0.02(-0.13%) |
Mar 10, 2014 | 15.04 | 15.12 | 14.94 | 15.08 | 8,558,987 | +0.03(+0.20%) |
Mar 07, 2014 | 14.98 | 15.05 | 14.70 | 15.05 | 15,908,431 | +0.01(+0.03%) |
Mar 06, 2014 | 15.24 | 15.34 | 14.94 | 15.04 | 14,111,939 | -0.24(-1.55%) |
Mar 05, 2014 | 15.35 | 15.39 | 15.23 | 15.28 | 7,732,790 | -0.06(-0.40%) |
Mar 04, 2014 | 15.28 | 15.39 | 15.15 | 15.34 | 10,712,379 | +0.19(+1.23%) |
Mar 03, 2014 | 15.26 | 15.31 | 15.15 | 15.15 | 7,393,815 | -0.19(-1.25%) |
Feb 28, 2014 | 15.29 | 15.43 | 15.27 | 15.35 | 9,034,268 | +0.12(+0.80%) |
Feb 27, 2014 | 15.32 | 15.38 | 15.12 | 15.22 | 12,008,136 | -0.13(-0.82%) |
Feb 26, 2014 | 15.36 | 15.47 | 15.31 | 15.35 | 7,197,742 | +0.03(+0.20%) |
Feb 25, 2014 | 15.32 | 15.51 | 15.23 | 15.32 | 11,338,957 | -0.02(-0.10%) |
Feb 24, 2014 | 15.38 | 15.62 | 15.33 | 15.34 | 20,472,980 | -0.02(-0.10%) |
Feb 21, 2014 | 15.27 | 15.50 | 15.19 | 15.35 | 16,629,524 | +0.10(+0.63%) |
Feb 20, 2014 | 15.11 | 15.28 | 15.00 | 15.26 | 12,250,294 | +0.14(+0.90%) |
Feb 19, 2014 | 15.12 | 15.31 | 15.01 | 15.12 | 13,906,220 | -0.05(-0.30%) |
Feb 18, 2014 | 15.02 | 15.23 | 14.95 | 15.16 | 17,022,894 | +0.16(+1.04%) |
Feb 14, 2014 | 14.81 | 15.01 | 15.01 | 15.01 | 14,117,670 | +0.17(+1.16%) |
Feb 13, 2014 | 14.57 | 14.93 | 14.56 | 14.84 | 19,338,726 | +0.23(+1.59%) |
Feb 12, 2014 | 14.71 | 14.72 | 14.53 | 14.60 | 10,807,643 | -0.11(-0.75%) |
Feb 11, 2014 | 14.65 | 14.79 | 14.55 | 14.71 | 15,233,287 | +0.03(+0.24%) |
Feb 10, 2014 | 14.66 | 14.76 | 14.60 | 14.68 | 14,279,709 | -0.02(-0.14%) |
Feb 07, 2014 | 14.83 | 14.83 | 14.52 | 14.70 | 18,806,610 | -0.03(-0.17%) |
Feb 06, 2014 | 14.39 | 14.92 | 14.39 | 14.72 | 27,520,570 | +0.31(+2.18%) |
Feb 05, 2014 | 14.37 | 14.52 | 14.27 | 14.41 | 19,888,492 | -0.03(-0.17%) |
Feb 04, 2014 | 14.59 | 14.61 | 14.39 | 14.44 | 18,792,684 | -0.03(-0.21%) |
Feb 03, 2014 | 14.54 | 14.68 | 14.33 | 14.47 | 28,804,558 | -0.02(-0.10%) |
Jan 31, 2014 | 14.38 | 14.64 | 14.37 | 14.48 | 20,852,976 | +0.00(+0.03%) |
Jan 30, 2014 | 14.13 | 14.52 | 14.10 | 14.48 | 19,975,608 | +0.40(+2.84%) |
Jan 29, 2014 | 14.01 | 14.11 | 13.96 | 14.08 | 12,227,134 | +0.04(+0.32%) |
Jan 28, 2014 | 14.18 | 14.19 | 13.93 | 14.03 | 11,891,747 | -0.05(-0.36%) |
Jan 27, 2014 | 14.21 | 14.21 | 14.02 | 14.08 | 16,572,288 | -0.03(-0.25%) |
Jan 24, 2014 | 14.09 | 14.56 | 14.08 | 14.12 | 27,649,054 | -0.03(-0.18%) |
Jan 23, 2014 | 13.97 | 14.18 | 13.94 | 14.14 | 17,504,494 | +0.09(+0.68%) |
Jan 22, 2014 | 13.83 | 14.07 | 13.81 | 14.05 | 15,426,235 | +0.18(+1.30%) |
Jan 21, 2014 | 13.62 | 13.87 | 13.60 | 13.87 | 14,834,708 | +0.28(+2.10%) |
Jan 17, 2014 | 13.72 | 13.58 | 13.58 | 13.58 | 9,134,194 | -0.10(-0.77%) |
Jan 16, 2014 | 13.42 | 13.70 | 13.39 | 13.69 | 10,514,244 | +0.32(+2.39%) |
Jan 15, 2014 | 13.43 | 13.52 | 13.34 | 13.37 | 9,473,734 | -0.06(-0.45%) |
Jan 14, 2014 | 13.48 | 13.60 | 13.41 | 13.43 | 10,865,068 | -0.04(-0.33%) |
Jan 13, 2014 | 13.55 | 13.57 | 13.42 | 13.47 | 8,818,201 | -0.09(-0.70%) |
Jan 10, 2014 | 13.56 | 13.78 | 13.53 | 13.57 | 11,201,216 | +0.07(+0.52%) |
Jan 09, 2014 | 13.42 | 13.53 | 13.38 | 13.50 | 11,308,103 | +0.08(+0.60%) |
Jan 08, 2014 | 13.48 | 13.53 | 13.36 | 13.42 | 11,681,680 | -0.03(-0.22%) |
Jan 07, 2014 | 13.47 | 13.48 | 13.33 | 13.45 | 14,110,175 | +0.07(+0.52%) |
Jan 06, 2014 | 13.29 | 13.41 | 13.26 | 13.38 | 14,836,963 | +0.08(+0.64%) |
Jan 03, 2014 | 13.43 | 13.47 | 13.21 | 13.29 | 20,342,258 | -0.27(-2.02%) |