Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.91 | 19.27 | 18.59 | 19.13 | 1,936,187 | +0.49(+2.62%) |
Mar 28, 2014 | 18.69 | 19.04 | 18.52 | 18.64 | 1,104,739 | +0.12(+0.65%) |
Mar 27, 2014 | 17.99 | 18.53 | 17.97 | 18.52 | 1,263,985 | +0.49(+2.71%) |
Mar 26, 2014 | 18.42 | 18.69 | 17.99 | 18.03 | 1,558,801 | -0.21(-1.16%) |
Mar 25, 2014 | 18.10 | 18.37 | 17.80 | 18.24 | 1,189,020 | +0.22(+1.24%) |
Mar 24, 2014 | 18.40 | 18.44 | 17.69 | 18.02 | 895,235 | -0.13(-0.73%) |
Mar 21, 2014 | 18.21 | 18.52 | 18.06 | 18.15 | 1,708,910 | -0.03(-0.17%) |
Mar 20, 2014 | 18.24 | 18.24 | 17.77 | 18.18 | 1,838,045 | +0.10(+0.57%) |
Mar 19, 2014 | 18.47 | 18.51 | 17.94 | 18.08 | 1,687,819 | -0.42(-2.25%) |
Mar 18, 2014 | 18.68 | 18.91 | 18.30 | 18.50 | 1,625,270 | -0.16(-0.87%) |
Mar 17, 2014 | 18.59 | 18.98 | 18.44 | 18.66 | 1,269,767 | +0.34(+1.88%) |
Mar 14, 2014 | 18.33 | 18.44 | 17.83 | 18.32 | 2,046,316 | -0.03(-0.16%) |
Mar 13, 2014 | 18.53 | 18.76 | 18.25 | 18.35 | 1,705,356 | -0.24(-1.27%) |
Mar 12, 2014 | 18.88 | 19.25 | 18.56 | 18.58 | 2,531,448 | -0.48(-2.50%) |
Mar 11, 2014 | 19.27 | 19.39 | 18.96 | 19.06 | 1,647,715 | -0.22(-1.16%) |
Mar 10, 2014 | 19.53 | 19.53 | 19.04 | 19.28 | 1,232,240 | -0.30(-1.51%) |
Mar 07, 2014 | 19.83 | 20.12 | 19.51 | 19.57 | 1,960,771 | -0.37(-1.87%) |
Mar 06, 2014 | 19.87 | 20.38 | 19.32 | 19.95 | 2,554,666 | +0.06(+0.30%) |
Mar 05, 2014 | 18.29 | 21.85 | 18.15 | 19.89 | 5,657,848 | +0.88(+4.63%) |
Mar 04, 2014 | 18.50 | 19.35 | 18.46 | 19.01 | 2,816,524 | +0.67(+3.65%) |
Mar 03, 2014 | 18.21 | 18.86 | 17.90 | 18.34 | 2,316,978 | -0.22(-1.20%) |
Feb 28, 2014 | 18.50 | 18.86 | 18.05 | 18.56 | 4,196,697 | +0.21(+1.15%) |
Feb 27, 2014 | 17.63 | 18.64 | 17.40 | 18.35 | 7,158,210 | +1.03(+5.95%) |
Feb 26, 2014 | 16.19 | 17.36 | 16.00 | 17.32 | 4,854,239 | +1.27(+7.88%) |
Feb 25, 2014 | 16.15 | 16.16 | 15.99 | 16.06 | 696,299 | -0.11(-0.67%) |
Feb 24, 2014 | 16.23 | 16.25 | 16.14 | 16.16 | 749,814 | -0.08(-0.52%) |
Feb 21, 2014 | 16.24 | 16.33 | 16.17 | 16.25 | 606,592 | +0.02(+0.15%) |
Feb 20, 2014 | 16.19 | 16.28 | 16.09 | 16.22 | 750,040 | +0.04(+0.26%) |
Feb 19, 2014 | 16.27 | 16.42 | 16.15 | 16.18 | 999,406 | -0.21(-1.29%) |
Feb 18, 2014 | 16.53 | 16.56 | 16.28 | 16.39 | 917,260 | +0.10(+0.63%) |
Feb 14, 2014 | 16.26 | 16.29 | 16.29 | 16.29 | 1,074,548 | +0.02(+0.11%) |
Feb 13, 2014 | 16.02 | 16.37 | 15.97 | 16.27 | 784,898 | +0.18(+1.12%) |
Feb 12, 2014 | 15.98 | 16.36 | 15.98 | 16.09 | 609,003 | +0.09(+0.56%) |
Feb 11, 2014 | 16.16 | 16.46 | 15.77 | 16.00 | 1,948,847 | -0.08(-0.52%) |
Feb 10, 2014 | 15.61 | 16.42 | 15.37 | 16.09 | 1,901,307 | +0.46(+2.97%) |
Feb 07, 2014 | 15.52 | 15.70 | 15.29 | 15.62 | 1,295,981 | +0.12(+0.78%) |
Feb 06, 2014 | 15.39 | 15.69 | 15.27 | 15.50 | 1,152,030 | +0.13(+0.86%) |
Feb 05, 2014 | 15.01 | 15.39 | 14.90 | 15.37 | 1,129,266 | +0.48(+3.20%) |
Feb 04, 2014 | 14.87 | 15.02 | 14.63 | 14.89 | 916,018 | +0.11(+0.77%) |
Feb 03, 2014 | 15.08 | 15.31 | 14.61 | 14.78 | 1,666,393 | -0.23(-1.57%) |
Jan 31, 2014 | 15.18 | 15.18 | 15.00 | 15.01 | 1,106,916 | -0.28(-1.81%) |
Jan 30, 2014 | 15.42 | 15.52 | 15.10 | 15.29 | 1,085,191 | -0.13(-0.82%) |
Jan 29, 2014 | 15.66 | 15.80 | 15.40 | 15.42 | 1,045,911 | -0.34(-2.18%) |
Jan 28, 2014 | 15.83 | 15.90 | 15.67 | 15.76 | 775,526 | -0.04(-0.23%) |
Jan 27, 2014 | 15.86 | 16.18 | 15.77 | 15.80 | 1,276,574 | -0.11(-0.72%) |
Jan 24, 2014 | 16.40 | 16.40 | 15.45 | 15.91 | 1,642,504 | -0.54(-3.30%) |
Jan 23, 2014 | 16.60 | 16.65 | 16.27 | 16.45 | 996,750 | -0.30(-1.76%) |
Jan 22, 2014 | 16.59 | 17.03 | 16.57 | 16.75 | 1,301,466 | +0.14(+0.87%) |
Jan 21, 2014 | 16.72 | 16.78 | 16.42 | 16.60 | 1,958,962 | -0.58(-3.37%) |
Jan 17, 2014 | 16.87 | 17.18 | 17.18 | 17.18 | 1,249,602 | +0.22(+1.31%) |
Jan 16, 2014 | 17.18 | 17.39 | 16.60 | 16.96 | 1,708,881 | -0.19(-1.12%) |
Jan 15, 2014 | 15.96 | 17.37 | 16.03 | 17.15 | 2,763,462 | +1.19(+7.44%) |
Jan 14, 2014 | 15.58 | 15.98 | 15.49 | 15.96 | 1,756,109 | +0.42(+2.71%) |
Jan 13, 2014 | 15.54 | 15.65 | 15.49 | 15.54 | 935,803 | +0.01(+0.08%) |
Jan 10, 2014 | 15.30 | 15.55 | 15.14 | 15.53 | 841,615 | +0.24(+1.58%) |
Jan 09, 2014 | 15.62 | 15.62 | 15.03 | 15.29 | 898,861 | -0.23(-1.48%) |
Jan 08, 2014 | 15.18 | 15.55 | 15.14 | 15.52 | 1,103,071 | +0.34(+2.26%) |
Jan 07, 2014 | 15.33 | 15.34 | 15.10 | 15.18 | 663,918 | -0.10(-0.63%) |
Jan 06, 2014 | 15.28 | 15.47 | 15.21 | 15.27 | 535,631 | +0.07(+0.44%) |
Jan 03, 2014 | 15.31 | 15.54 | 15.14 | 15.21 | 434,518 | -0.08(-0.51%) |