Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.28 | 16.42 | 16.21 | 16.33 | 5,211,027 | +0.10(+0.64%) |
Mar 28, 2014 | 16.21 | 16.28 | 16.14 | 16.23 | 3,974,951 | +0.10(+0.64%) |
Mar 27, 2014 | 16.12 | 16.18 | 15.96 | 16.12 | 9,256,554 | +0.08(+0.47%) |
Mar 26, 2014 | 16.16 | 16.29 | 16.05 | 16.05 | 7,861,738 | -0.08(-0.47%) |
Mar 25, 2014 | 16.26 | 16.30 | 16.04 | 16.12 | 8,242,676 | -0.10(-0.64%) |
Mar 24, 2014 | 16.39 | 16.45 | 16.14 | 16.23 | 8,067,192 | -0.12(-0.76%) |
Mar 21, 2014 | 16.39 | 16.56 | 16.27 | 16.35 | 9,158,670 | +0.01(+0.08%) |
Mar 20, 2014 | 16.38 | 16.41 | 16.25 | 16.34 | 3,251,876 | -0.12(-0.71%) |
Mar 19, 2014 | 16.59 | 16.61 | 16.36 | 16.45 | 9,205,439 | -0.12(-0.75%) |
Mar 18, 2014 | 16.72 | 16.73 | 16.56 | 16.58 | 4,419,559 | -0.14(-0.82%) |
Mar 17, 2014 | 16.50 | 16.72 | 16.47 | 16.72 | 6,822,334 | +0.24(+1.46%) |
Mar 14, 2014 | 16.48 | 16.56 | 16.38 | 16.47 | 6,671,749 | -0.03(-0.17%) |
Mar 13, 2014 | 16.20 | 16.63 | 16.17 | 16.50 | 14,859,597 | +0.36(+2.22%) |
Mar 12, 2014 | 16.04 | 16.17 | 15.99 | 16.14 | 11,986,629 | +0.08(+0.47%) |
Mar 11, 2014 | 15.96 | 16.13 | 15.81 | 16.07 | 8,279,908 | +0.15(+0.95%) |
Mar 10, 2014 | 16.00 | 16.02 | 15.86 | 15.92 | 4,983,929 | -0.07(-0.43%) |
Mar 07, 2014 | 16.01 | 16.01 | 15.86 | 15.99 | 3,074,765 | -0.04(-0.26%) |
Mar 06, 2014 | 16.12 | 16.19 | 16.00 | 16.03 | 4,820,070 | -0.06(-0.34%) |
Mar 05, 2014 | 16.27 | 16.27 | 16.02 | 16.08 | 4,539,008 | -0.19(-1.19%) |
Mar 04, 2014 | 16.31 | 16.38 | 16.20 | 16.27 | 2,995,658 | +0.09(+0.55%) |
Mar 03, 2014 | 16.22 | 16.26 | 16.06 | 16.18 | 5,994,247 | -0.12(-0.72%) |
Feb 28, 2014 | 16.27 | 16.36 | 16.23 | 16.30 | 3,722,245 | +0.06(+0.38%) |
Feb 27, 2014 | 16.21 | 16.39 | 16.16 | 16.24 | 10,881,305 | +0.01(+0.04%) |
Feb 26, 2014 | 16.74 | 16.80 | 16.22 | 16.23 | 15,558,543 | -0.44(-2.65%) |
Feb 25, 2014 | 16.79 | 16.87 | 16.54 | 16.67 | 8,379,301 | -0.13(-0.78%) |
Feb 24, 2014 | 16.96 | 17.03 | 16.80 | 16.81 | 4,611,261 | -0.07(-0.41%) |
Feb 21, 2014 | 16.72 | 16.91 | 16.65 | 16.87 | 5,439,622 | +0.14(+0.82%) |
Feb 20, 2014 | 16.67 | 16.92 | 16.58 | 16.74 | 5,633,685 | +0.10(+0.58%) |
Feb 19, 2014 | 16.54 | 16.87 | 16.50 | 16.64 | 8,594,566 | +0.03(+0.21%) |
Feb 18, 2014 | 16.54 | 16.65 | 16.35 | 16.61 | 8,580,436 | +0.03(+0.17%) |
Feb 14, 2014 | 16.16 | 16.58 | 16.58 | 16.58 | 7,599,332 | +0.38(+2.34%) |
Feb 13, 2014 | 16.01 | 16.21 | 15.96 | 16.20 | 5,210,023 | +0.14(+0.86%) |
Feb 12, 2014 | 16.05 | 16.21 | 16.05 | 16.06 | 4,846,831 | -0.02(-0.10%) |
Feb 11, 2014 | 15.94 | 16.08 | 15.90 | 16.08 | 5,424,533 | +0.11(+0.68%) |
Feb 10, 2014 | 15.89 | 15.99 | 15.76 | 15.97 | 4,483,519 | +0.05(+0.30%) |
Feb 07, 2014 | 15.86 | 16.02 | 15.82 | 15.92 | 4,647,364 | +0.10(+0.65%) |
Feb 06, 2014 | 15.72 | 15.84 | 15.66 | 15.82 | 6,389,818 | +0.10(+0.61%) |
Feb 05, 2014 | 15.67 | 15.76 | 15.44 | 15.72 | 7,485,224 | -0.01(-0.09%) |
Feb 04, 2014 | 15.80 | 15.81 | 15.61 | 15.74 | 5,376,385 | +0.01(+0.04%) |
Feb 03, 2014 | 16.02 | 16.13 | 15.67 | 15.73 | 6,017,503 | -0.24(-1.50%) |
Jan 31, 2014 | 15.93 | 16.22 | 15.92 | 15.97 | 10,491,339 | -0.10(-0.64%) |
Jan 30, 2014 | 15.87 | 16.12 | 15.86 | 16.07 | 4,074,041 | +0.27(+1.73%) |
Jan 29, 2014 | 15.83 | 15.95 | 15.71 | 15.80 | 4,073,198 | -0.13(-0.81%) |
Jan 28, 2014 | 15.82 | 15.95 | 15.79 | 15.93 | 3,242,797 | +0.11(+0.69%) |
Jan 27, 2014 | 15.81 | 15.90 | 15.76 | 15.82 | 3,751,555 | +0.02(+0.13%) |
Jan 24, 2014 | 16.00 | 16.13 | 15.80 | 15.80 | 4,107,875 | -0.29(-1.78%) |
Jan 23, 2014 | 16.18 | 16.21 | 15.97 | 16.08 | 3,678,018 | -0.15(-0.92%) |
Jan 22, 2014 | 16.17 | 16.29 | 16.16 | 16.23 | 2,503,056 | +0.05(+0.34%) |
Jan 21, 2014 | 16.04 | 16.20 | 16.02 | 16.18 | 3,739,843 | +0.20(+1.24%) |
Jan 17, 2014 | 16.09 | 15.98 | 15.98 | 15.98 | 4,203,195 | -0.10(-0.59%) |
Jan 16, 2014 | 16.00 | 16.12 | 15.87 | 16.08 | 7,397,816 | +0.07(+0.43%) |
Jan 15, 2014 | 15.85 | 16.02 | 15.78 | 16.01 | 9,636,670 | +0.16(+0.99%) |
Jan 14, 2014 | 15.72 | 15.89 | 15.69 | 15.85 | 5,225,670 | +0.13(+0.82%) |
Jan 13, 2014 | 15.89 | 15.94 | 15.69 | 15.72 | 7,716,667 | -0.23(-1.45%) |
Jan 10, 2014 | 15.85 | 16.16 | 15.84 | 15.95 | 7,501,622 | +0.19(+1.21%) |
Jan 09, 2014 | 15.59 | 15.77 | 15.50 | 15.76 | 5,355,392 | +0.18(+1.14%) |
Jan 08, 2014 | 15.71 | 15.76 | 15.53 | 15.59 | 3,710,841 | -0.16(-1.04%) |
Jan 07, 2014 | 15.61 | 15.83 | 15.56 | 15.75 | 4,045,184 | +0.16(+1.05%) |
Jan 06, 2014 | 15.65 | 15.65 | 15.48 | 15.59 | 3,953,628 | +0.02(+0.13%) |
Jan 03, 2014 | 15.60 | 15.69 | 15.49 | 15.56 | 4,672,547 | -0.01(-0.04%) |