Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 15.15 | 15.15 | 14.99 | 14.99 | 713,775 | +0.01(+0.06%) |
Mar 28, 2014 | 15.02 | 15.12 | 14.91 | 14.98 | 361,650 | -0.02(-0.15%) |
Mar 27, 2014 | 14.79 | 15.15 | 14.79 | 15.01 | 509,237 | +0.22(+1.51%) |
Mar 26, 2014 | 15.26 | 15.26 | 14.76 | 14.78 | 876,044 | -0.42(-2.79%) |
Mar 25, 2014 | 15.28 | 15.38 | 15.11 | 15.21 | 368,582 | -0.02(-0.12%) |
Mar 24, 2014 | 15.20 | 15.29 | 15.08 | 15.23 | 654,561 | +0.02(+0.15%) |
Mar 21, 2014 | 15.41 | 15.44 | 15.11 | 15.20 | 1,166,004 | -0.11(-0.72%) |
Mar 20, 2014 | 15.18 | 15.32 | 14.98 | 15.31 | 647,526 | +0.04(+0.24%) |
Mar 19, 2014 | 15.43 | 15.46 | 15.17 | 15.28 | 576,367 | -0.15(-0.98%) |
Mar 18, 2014 | 15.57 | 15.57 | 15.38 | 15.43 | 478,601 | -0.10(-0.66%) |
Mar 17, 2014 | 15.55 | 15.59 | 15.29 | 15.53 | 584,861 | +0.13(+0.83%) |
Mar 14, 2014 | 15.53 | 15.70 | 15.36 | 15.40 | 604,887 | -0.20(-1.28%) |
Mar 13, 2014 | 15.81 | 15.84 | 15.49 | 15.60 | 489,642 | -0.15(-0.98%) |
Mar 12, 2014 | 15.67 | 15.77 | 15.57 | 15.76 | 468,495 | +0.06(+0.41%) |
Mar 11, 2014 | 15.89 | 15.89 | 15.66 | 15.69 | 500,989 | -0.12(-0.78%) |
Mar 10, 2014 | 15.46 | 15.81 | 15.46 | 15.81 | 630,333 | +0.38(+2.47%) |
Mar 07, 2014 | 15.64 | 15.65 | 15.37 | 15.43 | 503,141 | -0.08(-0.53%) |
Mar 06, 2014 | 15.58 | 15.71 | 15.46 | 15.52 | 623,585 | -0.05(-0.29%) |
Mar 05, 2014 | 15.65 | 15.71 | 15.49 | 15.56 | 786,517 | -0.11(-0.70%) |
Mar 04, 2014 | 15.70 | 15.86 | 15.63 | 15.67 | 1,313,948 | -0.03(-0.17%) |
Mar 03, 2014 | 15.87 | 15.89 | 15.59 | 15.70 | 660,008 | -0.24(-1.51%) |
Feb 28, 2014 | 15.99 | 16.12 | 15.81 | 15.94 | 539,290 | +0.13(+0.83%) |
Feb 27, 2014 | 15.75 | 15.87 | 15.67 | 15.81 | 456,587 | +0.03(+0.17%) |
Feb 26, 2014 | 15.72 | 15.91 | 15.72 | 15.78 | 625,246 | +0.12(+0.75%) |
Feb 25, 2014 | 16.09 | 16.16 | 15.61 | 15.66 | 877,336 | -0.39(-2.46%) |
Feb 24, 2014 | 15.97 | 16.20 | 15.95 | 16.06 | 434,238 | +0.10(+0.60%) |
Feb 21, 2014 | 16.07 | 16.07 | 15.89 | 15.96 | 577,426 | -0.06(-0.37%) |
Feb 20, 2014 | 15.81 | 16.09 | 15.80 | 16.02 | 469,403 | +0.26(+1.67%) |
Feb 19, 2014 | 15.97 | 16.04 | 15.69 | 15.76 | 456,475 | -0.19(-1.17%) |
Feb 18, 2014 | 15.67 | 16.11 | 15.67 | 15.94 | 807,281 | +0.26(+1.66%) |
Feb 14, 2014 | 15.69 | 15.68 | 15.68 | 15.68 | 354,723 | +0.01(+0.09%) |
Feb 13, 2014 | 15.50 | 15.75 | 15.50 | 15.67 | 487,480 | +0.09(+0.61%) |
Feb 12, 2014 | 15.44 | 15.64 | 15.39 | 15.57 | 607,113 | +0.19(+1.23%) |
Feb 11, 2014 | 15.31 | 15.41 | 15.20 | 15.38 | 548,202 | +0.15(+0.98%) |
Feb 10, 2014 | 15.10 | 15.28 | 14.94 | 15.23 | 623,333 | +0.18(+1.17%) |
Feb 07, 2014 | 14.87 | 15.13 | 14.80 | 15.06 | 560,773 | +0.28(+1.93%) |
Feb 06, 2014 | 14.56 | 14.95 | 14.53 | 14.77 | 502,479 | +0.21(+1.43%) |
Feb 05, 2014 | 14.70 | 14.70 | 14.21 | 14.56 | 1,273,133 | -0.16(-1.10%) |
Feb 04, 2014 | 14.89 | 14.95 | 14.70 | 14.73 | 645,132 | -0.02(-0.15%) |
Feb 03, 2014 | 15.31 | 15.36 | 14.62 | 14.75 | 1,091,646 | -0.56(-3.66%) |
Jan 31, 2014 | 15.19 | 15.41 | 15.17 | 15.31 | 472,497 | -0.06(-0.38%) |
Jan 30, 2014 | 15.14 | 15.47 | 15.12 | 15.37 | 435,752 | +0.30(+1.98%) |
Jan 29, 2014 | 15.28 | 15.32 | 15.01 | 15.07 | 478,337 | -0.28(-1.80%) |
Jan 28, 2014 | 15.07 | 15.36 | 15.00 | 15.35 | 479,866 | +0.24(+1.59%) |
Jan 27, 2014 | 15.46 | 15.55 | 14.93 | 15.11 | 823,184 | -0.35(-2.28%) |
Jan 24, 2014 | 15.64 | 15.69 | 15.31 | 15.46 | 679,520 | -0.27(-1.72%) |
Jan 23, 2014 | 15.85 | 15.85 | 15.69 | 15.73 | 409,954 | -0.14(-0.91%) |
Jan 22, 2014 | 15.94 | 15.94 | 15.77 | 15.88 | 378,653 | +0.04(+0.26%) |
Jan 21, 2014 | 15.59 | 16.04 | 15.56 | 15.83 | 1,161,571 | +0.40(+2.61%) |
Jan 17, 2014 | 15.71 | 15.43 | 15.43 | 15.43 | 1,869,215 | -0.70(-4.31%) |
Jan 16, 2014 | 15.61 | 16.14 | 15.59 | 16.13 | 1,113,684 | +0.54(+3.46%) |
Jan 15, 2014 | 15.60 | 15.71 | 15.51 | 15.59 | 676,088 | -0.01(-0.06%) |
Jan 14, 2014 | 15.25 | 15.64 | 15.21 | 15.60 | 748,148 | +0.38(+2.48%) |
Jan 13, 2014 | 15.31 | 15.35 | 15.15 | 15.22 | 494,402 | -0.06(-0.41%) |
Jan 10, 2014 | 15.22 | 15.32 | 15.20 | 15.28 | 316,625 | +0.05(+0.32%) |
Jan 09, 2014 | 15.29 | 15.31 | 15.17 | 15.23 | 374,611 | -0.00(-0.03%) |
Jan 08, 2014 | 15.34 | 15.37 | 15.17 | 15.24 | 563,158 | -0.07(-0.47%) |
Jan 07, 2014 | 15.26 | 15.63 | 15.23 | 15.31 | 697,411 | +0.13(+0.89%) |
Jan 06, 2014 | 15.06 | 15.26 | 15.05 | 15.17 | 799,109 | +0.20(+1.35%) |
Jan 03, 2014 | 14.72 | 15.15 | 14.67 | 14.97 | 1,037,256 | +0.46(+3.16%) |