Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 15.27 | 15.43 | 15.07 | 15.16 | 3,976,894 | -0.03(-0.18%) |
Mar 28, 2014 | 14.92 | 15.27 | 14.84 | 15.19 | 5,593,753 | +0.35(+2.34%) |
Mar 27, 2014 | 14.76 | 15.07 | 14.64 | 14.84 | 4,809,969 | +0.05(+0.36%) |
Mar 26, 2014 | 15.05 | 15.21 | 14.73 | 14.79 | 7,072,450 | -0.17(-1.13%) |
Mar 25, 2014 | 15.32 | 15.32 | 14.90 | 14.96 | 6,256,286 | -0.20(-1.30%) |
Mar 24, 2014 | 15.90 | 15.92 | 15.10 | 15.15 | 13,260,441 | -0.72(-4.55%) |
Mar 21, 2014 | 16.03 | 16.20 | 15.86 | 15.88 | 16,431,544 | -0.37(-2.31%) |
Mar 20, 2014 | 16.61 | 16.68 | 16.10 | 16.25 | 8,595,266 | -0.46(-2.72%) |
Mar 19, 2014 | 17.00 | 17.35 | 16.48 | 16.71 | 16,206,287 | +0.93(+5.88%) |
Mar 18, 2014 | 15.53 | 15.81 | 15.29 | 15.78 | 6,835,346 | +0.37(+2.37%) |
Mar 17, 2014 | 15.66 | 15.76 | 15.27 | 15.41 | 5,494,944 | -0.21(-1.37%) |
Mar 14, 2014 | 15.40 | 15.73 | 15.25 | 15.63 | 4,688,230 | +0.15(+0.98%) |
Mar 13, 2014 | 15.80 | 15.86 | 15.27 | 15.48 | 6,521,442 | -0.28(-1.76%) |
Mar 12, 2014 | 15.60 | 15.77 | 15.30 | 15.75 | 5,093,428 | -0.01(-0.06%) |
Mar 11, 2014 | 15.93 | 16.08 | 15.50 | 15.76 | 9,094,783 | -0.17(-1.06%) |
Mar 10, 2014 | 16.20 | 16.37 | 15.81 | 15.93 | 8,016,697 | -0.69(-4.14%) |
Mar 07, 2014 | 17.03 | 17.04 | 16.52 | 16.62 | 5,017,312 | -0.35(-2.05%) |
Mar 06, 2014 | 17.45 | 17.48 | 16.96 | 16.97 | 5,360,863 | -0.47(-2.71%) |
Mar 05, 2014 | 17.89 | 17.89 | 17.41 | 17.44 | 3,425,497 | -0.50(-2.79%) |
Mar 04, 2014 | 18.04 | 18.11 | 17.75 | 17.94 | 3,808,838 | +0.21(+1.21%) |
Mar 03, 2014 | 17.86 | 18.07 | 17.51 | 17.72 | 4,905,030 | -0.48(-2.65%) |
Feb 28, 2014 | 18.45 | 18.49 | 18.07 | 18.21 | 4,391,297 | -0.24(-1.31%) |
Feb 27, 2014 | 17.98 | 18.55 | 17.89 | 18.45 | 5,372,241 | +0.44(+2.43%) |
Feb 26, 2014 | 17.47 | 18.21 | 17.20 | 18.01 | 7,193,064 | +0.55(+3.17%) |
Feb 25, 2014 | 16.63 | 17.48 | 16.60 | 17.46 | 5,600,127 | +0.80(+4.82%) |
Feb 24, 2014 | 16.97 | 17.04 | 16.64 | 16.65 | 4,311,428 | -0.30(-1.79%) |
Feb 21, 2014 | 16.81 | 17.12 | 16.77 | 16.96 | 3,629,281 | +0.18(+1.06%) |
Feb 20, 2014 | 16.65 | 16.83 | 16.51 | 16.78 | 2,170,083 | +0.17(+1.02%) |
Feb 19, 2014 | 16.84 | 16.96 | 16.58 | 16.61 | 3,530,744 | -0.30(-1.79%) |
Feb 18, 2014 | 17.20 | 17.20 | 16.67 | 16.91 | 2,793,183 | -0.07(-0.42%) |
Feb 14, 2014 | 16.69 | 16.98 | 16.98 | 16.98 | 3,121,723 | +0.27(+1.60%) |
Feb 13, 2014 | 16.36 | 16.72 | 16.20 | 16.72 | 2,673,501 | +0.25(+1.52%) |
Feb 12, 2014 | 16.68 | 16.78 | 16.41 | 16.47 | 2,807,440 | -0.16(-0.97%) |
Feb 11, 2014 | 16.48 | 16.69 | 16.42 | 16.63 | 4,056,261 | -0.22(-1.32%) |
Feb 10, 2014 | 16.88 | 17.06 | 16.63 | 16.85 | 2,675,121 | -0.04(-0.21%) |
Feb 07, 2014 | 16.88 | 17.12 | 16.73 | 16.89 | 3,825,142 | +0.15(+0.91%) |
Feb 06, 2014 | 16.32 | 16.98 | 16.32 | 16.73 | 3,530,596 | +0.41(+2.51%) |
Feb 05, 2014 | 16.61 | 16.73 | 16.20 | 16.32 | 3,391,378 | -0.36(-2.14%) |
Feb 04, 2014 | 16.78 | 17.07 | 16.61 | 16.68 | 3,705,052 | -0.08(-0.45%) |
Feb 03, 2014 | 17.24 | 17.24 | 16.45 | 16.76 | 5,860,578 | -0.48(-2.79%) |
Jan 31, 2014 | 16.82 | 17.56 | 16.67 | 17.24 | 5,501,040 | +0.20(+1.20%) |
Jan 30, 2014 | 17.06 | 17.34 | 16.71 | 17.03 | 8,097,603 | +0.39(+2.36%) |
Jan 29, 2014 | 16.14 | 16.67 | 15.96 | 16.64 | 6,530,115 | +0.27(+1.63%) |
Jan 28, 2014 | 15.82 | 16.49 | 15.82 | 16.37 | 7,300,259 | +0.73(+4.67%) |
Jan 27, 2014 | 15.82 | 16.25 | 15.15 | 15.64 | 8,962,251 | -0.44(-2.72%) |
Jan 24, 2014 | 16.39 | 16.41 | 15.89 | 16.08 | 6,392,737 | -0.35(-2.12%) |
Jan 23, 2014 | 16.04 | 16.44 | 15.84 | 16.43 | 5,130,458 | +0.26(+1.60%) |
Jan 22, 2014 | 15.79 | 16.28 | 15.70 | 16.17 | 3,949,629 | +0.37(+2.37%) |
Jan 21, 2014 | 16.00 | 16.03 | 15.56 | 15.79 | 2,667,538 | -0.14(-0.89%) |
Jan 17, 2014 | 16.03 | 15.94 | 15.94 | 15.94 | 2,645,570 | -0.13(-0.83%) |
Jan 16, 2014 | 15.93 | 16.11 | 15.70 | 16.07 | 3,004,848 | +0.11(+0.67%) |
Jan 15, 2014 | 16.04 | 16.11 | 15.89 | 15.96 | 2,188,888 | -0.08(-0.50%) |
Jan 14, 2014 | 16.10 | 16.19 | 15.92 | 16.04 | 1,943,852 | +0.02(+0.11%) |
Jan 13, 2014 | 16.37 | 16.39 | 15.94 | 16.03 | 3,596,727 | -0.37(-2.23%) |
Jan 10, 2014 | 16.11 | 16.62 | 16.01 | 16.39 | 5,355,898 | +0.45(+2.85%) |
Jan 09, 2014 | 15.97 | 16.08 | 15.70 | 15.94 | 2,771,925 | +0.03(+0.17%) |
Jan 08, 2014 | 15.74 | 16.03 | 15.55 | 15.91 | 2,950,414 | +0.14(+0.90%) |
Jan 07, 2014 | 16.14 | 16.20 | 15.74 | 15.77 | 3,310,705 | -0.34(-2.10%) |
Jan 06, 2014 | 16.41 | 16.41 | 15.83 | 16.11 | 3,942,815 | -0.19(-1.15%) |
Jan 03, 2014 | 16.19 | 16.44 | 16.19 | 16.29 | 2,724,850 | +0.12(+0.77%) |