Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.39 | 16.44 | 16.15 | 16.33 | 497,971 | +0.06(+0.35%) |
Mar 28, 2014 | 16.25 | 16.39 | 16.20 | 16.27 | 630,141 | +0.01(+0.04%) |
Mar 27, 2014 | 16.15 | 16.37 | 16.00 | 16.27 | 410,981 | +0.12(+0.75%) |
Mar 26, 2014 | 16.63 | 16.69 | 16.10 | 16.15 | 462,363 | -0.42(-2.56%) |
Mar 25, 2014 | 16.36 | 16.58 | 16.25 | 16.57 | 575,630 | +0.30(+1.83%) |
Mar 24, 2014 | 16.42 | 16.50 | 16.21 | 16.27 | 468,458 | -0.08(-0.48%) |
Mar 21, 2014 | 16.39 | 16.49 | 16.21 | 16.35 | 974,883 | -0.02(-0.13%) |
Mar 20, 2014 | 15.96 | 16.39 | 15.77 | 16.37 | 2,247,972 | +0.07(+0.43%) |
Mar 19, 2014 | 16.35 | 16.58 | 16.20 | 16.30 | 1,118,306 | -0.12(-0.73%) |
Mar 18, 2014 | 16.23 | 16.49 | 16.23 | 16.42 | 241,768 | +0.17(+1.05%) |
Mar 17, 2014 | 16.27 | 16.34 | 16.11 | 16.25 | 249,341 | +0.10(+0.61%) |
Mar 14, 2014 | 16.05 | 16.30 | 16.05 | 16.15 | 190,654 | +0.00(+0.00%) |
Mar 13, 2014 | 15.98 | 16.17 | 15.86 | 16.15 | 238,991 | +0.18(+1.15%) |
Mar 12, 2014 | 15.91 | 16.03 | 15.91 | 15.97 | 202,742 | +0.02(+0.13%) |
Mar 11, 2014 | 16.08 | 16.09 | 15.80 | 15.95 | 422,073 | -0.07(-0.44%) |
Mar 10, 2014 | 16.20 | 16.32 | 15.91 | 16.02 | 350,504 | -0.14(-0.88%) |
Mar 07, 2014 | 16.32 | 16.38 | 16.10 | 16.16 | 214,349 | -0.15(-0.91%) |
Mar 06, 2014 | 16.54 | 16.54 | 16.27 | 16.31 | 197,891 | -0.26(-1.58%) |
Mar 05, 2014 | 16.63 | 16.71 | 16.45 | 16.57 | 212,680 | -0.04(-0.26%) |
Mar 04, 2014 | 16.43 | 16.66 | 16.43 | 16.61 | 679,708 | +0.32(+1.96%) |
Mar 03, 2014 | 16.24 | 16.44 | 16.03 | 16.30 | 672,682 | +0.15(+0.92%) |
Feb 28, 2014 | 15.85 | 16.23 | 15.70 | 16.15 | 545,712 | +0.34(+2.15%) |
Feb 27, 2014 | 15.74 | 16.13 | 15.55 | 15.81 | 733,480 | +0.14(+0.90%) |
Feb 26, 2014 | 15.55 | 15.67 | 15.35 | 15.67 | 1,626,877 | +0.10(+0.64%) |
Feb 25, 2014 | 15.56 | 15.67 | 15.54 | 15.57 | 856,448 | -0.02(-0.14%) |
Feb 24, 2014 | 15.60 | 15.65 | 15.58 | 15.59 | 560,060 | -0.04(-0.23%) |
Feb 21, 2014 | 15.77 | 15.84 | 15.60 | 15.62 | 320,887 | -0.04(-0.27%) |
Feb 20, 2014 | 15.91 | 15.99 | 15.64 | 15.67 | 452,169 | -0.22(-1.38%) |
Feb 19, 2014 | 15.82 | 16.14 | 15.82 | 15.89 | 537,005 | -0.02(-0.13%) |
Feb 18, 2014 | 15.81 | 15.91 | 15.73 | 15.91 | 194,792 | +0.16(+0.99%) |
Feb 14, 2014 | 15.67 | 15.75 | 15.75 | 15.75 | 170,220 | +0.11(+0.68%) |
Feb 13, 2014 | 15.47 | 15.71 | 15.40 | 15.64 | 259,035 | +0.10(+0.64%) |
Feb 12, 2014 | 15.62 | 15.63 | 15.47 | 15.55 | 168,381 | +0.03(+0.18%) |
Feb 11, 2014 | 15.37 | 15.55 | 15.29 | 15.52 | 1,445,892 | +0.21(+1.34%) |
Feb 10, 2014 | 15.32 | 15.40 | 15.22 | 15.31 | 643,326 | +0.00(+0.00%) |
Feb 07, 2014 | 15.28 | 15.37 | 15.18 | 15.31 | 1,668,265 | +0.06(+0.37%) |
Feb 06, 2014 | 15.24 | 15.35 | 15.21 | 15.26 | 1,053,977 | +0.04(+0.28%) |
Feb 05, 2014 | 15.29 | 15.35 | 15.14 | 15.21 | 375,736 | -0.13(-0.88%) |
Feb 04, 2014 | 15.23 | 15.36 | 15.11 | 15.35 | 466,196 | +0.18(+1.17%) |
Feb 03, 2014 | 15.39 | 15.46 | 15.13 | 15.17 | 494,253 | -0.21(-1.38%) |
Jan 31, 2014 | 15.22 | 15.53 | 14.87 | 15.38 | 1,815,454 | -0.09(-0.55%) |
Jan 30, 2014 | 15.29 | 15.50 | 15.29 | 15.47 | 476,240 | +0.25(+1.68%) |
Jan 29, 2014 | 15.17 | 15.37 | 13.54 | 15.21 | 631,929 | +0.00(+0.00%) |
Jan 28, 2014 | 15.13 | 15.32 | 15.06 | 15.21 | 635,256 | +0.05(+0.33%) |
Jan 27, 2014 | 15.22 | 15.37 | 15.08 | 15.16 | 1,124,878 | -0.06(-0.37%) |
Jan 24, 2014 | 15.22 | 15.38 | 15.15 | 15.22 | 855,139 | -0.07(-0.46%) |
Jan 23, 2014 | 15.37 | 15.47 | 15.22 | 15.29 | 6,188,987 | -0.44(-2.79%) |
Jan 22, 2014 | 15.74 | 15.86 | 15.47 | 15.73 | 1,121,439 | +0.05(+0.32%) |
Jan 21, 2014 | 15.63 | 15.79 | 15.58 | 15.68 | 191,122 | +0.14(+0.91%) |
Jan 17, 2014 | 15.66 | 15.54 | 15.54 | 15.54 | 226,725 | -0.16(-1.04%) |
Jan 16, 2014 | 15.62 | 15.86 | 15.62 | 15.70 | 184,088 | +0.03(+0.18%) |
Jan 15, 2014 | 15.62 | 15.79 | 15.63 | 15.67 | 203,510 | +0.06(+0.36%) |
Jan 14, 2014 | 15.64 | 15.81 | 15.57 | 15.62 | 129,993 | +0.01(+0.04%) |
Jan 13, 2014 | 15.59 | 15.70 | 15.50 | 15.61 | 155,809 | -0.04(-0.23%) |
Jan 10, 2014 | 15.66 | 15.72 | 15.50 | 15.64 | 240,073 | +0.03(+0.18%) |
Jan 09, 2014 | 15.56 | 15.62 | 15.30 | 15.62 | 224,362 | +0.04(+0.27%) |
Jan 08, 2014 | 15.74 | 15.77 | 15.44 | 15.57 | 160,359 | -0.22(-1.39%) |
Jan 07, 2014 | 15.89 | 15.96 | 15.75 | 15.79 | 225,303 | -0.01(-0.04%) |
Jan 06, 2014 | 15.62 | 15.83 | 15.62 | 15.80 | 180,667 | +0.20(+1.27%) |
Jan 03, 2014 | 15.26 | 15.65 | 15.26 | 15.60 | 208,967 | +0.32(+2.08%) |