Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.09 | 16.12 | 15.86 | 15.88 | 1,361,968 | -0.11(-0.69%) |
Mar 28, 2014 | 15.80 | 16.15 | 15.88 | 15.99 | 1,229,432 | +0.19(+1.20%) |
Mar 27, 2014 | 15.74 | 15.99 | 15.67 | 15.80 | 1,345,458 | +0.06(+0.38%) |
Mar 26, 2014 | 16.12 | 16.12 | 15.70 | 15.74 | 1,496,563 | -0.26(-1.62%) |
Mar 25, 2014 | 16.35 | 16.50 | 15.97 | 16.00 | 796,754 | -0.26(-1.60%) |
Mar 24, 2014 | 16.53 | 16.55 | 16.07 | 16.26 | 1,021,393 | -0.21(-1.28%) |
Mar 21, 2014 | 16.32 | 16.84 | 16.30 | 16.47 | 2,577,147 | +0.30(+1.86%) |
Mar 20, 2014 | 16.00 | 16.18 | 15.95 | 16.17 | 905,281 | +0.05(+0.31%) |
Mar 19, 2014 | 15.83 | 16.26 | 15.80 | 16.12 | 1,253,337 | +0.21(+1.32%) |
Mar 18, 2014 | 15.68 | 15.95 | 15.63 | 15.91 | 1,055,169 | +0.27(+1.73%) |
Mar 17, 2014 | 15.59 | 15.66 | 15.42 | 15.64 | 1,806,519 | +0.15(+0.97%) |
Mar 14, 2014 | 15.82 | 15.87 | 15.45 | 15.49 | 2,711,908 | -0.45(-2.82%) |
Mar 13, 2014 | 15.89 | 16.17 | 15.75 | 15.94 | 2,941,476 | -0.11(-0.69%) |
Mar 12, 2014 | 16.03 | 16.66 | 15.51 | 16.05 | 9,539,527 | -2.19(-12.01%) |
Mar 11, 2014 | 18.38 | 18.55 | 18.19 | 18.24 | 2,065,048 | -0.17(-0.92%) |
Mar 10, 2014 | 18.48 | 18.64 | 18.20 | 18.41 | 2,052,178 | -0.06(-0.32%) |
Mar 07, 2014 | 18.48 | 18.68 | 18.19 | 18.47 | 1,825,259 | +0.12(+0.65%) |
Mar 06, 2014 | 18.42 | 18.47 | 18.07 | 18.35 | 1,582,825 | +0.00(+0.00%) |
Mar 05, 2014 | 18.55 | 18.67 | 18.25 | 18.35 | 1,564,290 | -0.19(-1.02%) |
Mar 04, 2014 | 18.53 | 18.70 | 18.33 | 18.54 | 1,161,821 | +0.23(+1.26%) |
Mar 03, 2014 | 18.21 | 18.38 | 17.99 | 18.31 | 1,499,330 | +0.02(+0.11%) |
Feb 28, 2014 | 18.68 | 18.78 | 18.25 | 18.29 | 1,750,030 | -0.29(-1.56%) |
Feb 27, 2014 | 18.41 | 18.99 | 18.33 | 18.58 | 1,049,365 | -0.02(-0.11%) |
Feb 26, 2014 | 18.24 | 18.80 | 18.21 | 18.60 | 1,568,605 | +0.48(+2.65%) |
Feb 25, 2014 | 17.73 | 18.26 | 17.58 | 18.12 | 1,575,214 | +0.42(+2.37%) |
Feb 24, 2014 | 17.35 | 17.80 | 17.27 | 17.70 | 1,171,642 | +0.43(+2.49%) |
Feb 21, 2014 | 17.65 | 17.74 | 17.20 | 17.27 | 2,124,914 | -0.40(-2.26%) |
Feb 20, 2014 | 17.40 | 17.71 | 17.21 | 17.67 | 1,659,536 | -0.02(-0.11%) |
Feb 19, 2014 | 17.77 | 17.98 | 17.69 | 17.69 | 852,448 | -0.05(-0.28%) |
Feb 18, 2014 | 17.59 | 17.75 | 17.17 | 17.74 | 1,326,837 | +0.13(+0.74%) |
Feb 14, 2014 | 17.71 | 17.61 | 17.61 | 17.61 | 1,110,100 | -0.10(-0.56%) |
Feb 13, 2014 | 17.25 | 17.84 | 17.16 | 17.71 | 851,684 | +0.30(+1.72%) |
Feb 12, 2014 | 17.78 | 17.92 | 17.33 | 17.41 | 968,817 | -0.40(-2.25%) |
Feb 11, 2014 | 17.34 | 17.96 | 17.22 | 17.81 | 1,648,727 | +0.53(+3.07%) |
Feb 10, 2014 | 17.23 | 17.34 | 17.03 | 17.28 | 1,021,786 | +0.09(+0.52%) |
Feb 07, 2014 | 17.28 | 17.40 | 17.00 | 17.19 | 1,502,464 | +0.06(+0.35%) |
Feb 06, 2014 | 16.73 | 17.24 | 16.73 | 17.13 | 1,514,098 | +0.51(+3.07%) |
Feb 05, 2014 | 16.66 | 16.77 | 16.27 | 16.62 | 1,496,886 | -0.09(-0.54%) |
Feb 04, 2014 | 16.89 | 16.98 | 16.65 | 16.71 | 1,126,814 | -0.13(-0.77%) |
Feb 03, 2014 | 17.34 | 17.34 | 16.56 | 16.84 | 1,717,533 | -0.48(-2.77%) |
Jan 31, 2014 | 17.18 | 17.53 | 17.14 | 17.32 | 874,622 | -0.21(-1.20%) |
Jan 30, 2014 | 17.54 | 17.75 | 17.36 | 17.53 | 926,288 | +0.19(+1.10%) |
Jan 29, 2014 | 17.48 | 17.69 | 17.25 | 17.34 | 850,688 | -0.21(-1.20%) |
Jan 28, 2014 | 17.69 | 17.89 | 17.52 | 17.55 | 1,369,234 | -0.19(-1.07%) |
Jan 27, 2014 | 17.81 | 18.06 | 17.50 | 17.74 | 1,226,202 | -0.09(-0.50%) |
Jan 24, 2014 | 17.89 | 18.00 | 17.70 | 17.83 | 1,173,379 | -0.28(-1.55%) |
Jan 23, 2014 | 18.06 | 18.19 | 17.85 | 18.11 | 1,028,421 | -0.10(-0.55%) |
Jan 22, 2014 | 18.15 | 18.22 | 17.84 | 18.21 | 663,086 | +0.12(+0.66%) |
Jan 21, 2014 | 18.20 | 18.42 | 18.06 | 18.09 | 751,245 | -0.04(-0.22%) |
Jan 17, 2014 | 18.42 | 18.13 | 18.13 | 18.13 | 1,520,700 | -0.32(-1.73%) |
Jan 16, 2014 | 18.64 | 18.74 | 18.34 | 18.45 | 1,342,692 | -0.31(-1.65%) |
Jan 15, 2014 | 18.37 | 18.81 | 18.28 | 18.76 | 1,207,283 | +0.39(+2.12%) |
Jan 14, 2014 | 18.23 | 18.50 | 18.06 | 18.37 | 2,425,231 | +0.22(+1.21%) |
Jan 13, 2014 | 18.50 | 18.72 | 18.14 | 18.15 | 4,107,674 | -0.87(-4.57%) |
Jan 10, 2014 | 18.66 | 19.09 | 18.52 | 19.02 | 2,137,545 | +0.42(+2.26%) |
Jan 09, 2014 | 18.65 | 18.70 | 18.39 | 18.60 | 2,030,786 | -0.01(-0.05%) |
Jan 08, 2014 | 18.80 | 18.80 | 18.28 | 18.61 | 1,459,090 | -0.19(-1.01%) |
Jan 07, 2014 | 19.11 | 19.19 | 18.72 | 18.80 | 1,556,920 | -0.15(-0.79%) |
Jan 06, 2014 | 19.30 | 19.35 | 18.90 | 18.95 | 1,811,874 | -0.18(-0.94%) |
Jan 03, 2014 | 18.97 | 19.32 | 18.88 | 19.13 | 1,323,524 | +0.20(+1.06%) |