Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.15 | 18.29 | 17.86 | 18.03 | 1,437,641 | +0.03(+0.17%) |
Mar 28, 2014 | 18.21 | 18.41 | 17.96 | 18.00 | 707,496 | -0.16(-0.88%) |
Mar 27, 2014 | 18.16 | 18.24 | 17.88 | 18.16 | 852,523 | -0.03(-0.16%) |
Mar 26, 2014 | 18.69 | 18.72 | 18.16 | 18.19 | 1,224,591 | -0.44(-2.36%) |
Mar 25, 2014 | 18.75 | 18.96 | 18.36 | 18.63 | 1,011,247 | +0.00(+0.03%) |
Mar 24, 2014 | 19.15 | 19.16 | 18.61 | 18.62 | 1,642,614 | -0.43(-2.23%) |
Mar 21, 2014 | 19.46 | 19.49 | 18.95 | 19.05 | 2,491,566 | -0.34(-1.75%) |
Mar 20, 2014 | 19.30 | 19.46 | 19.11 | 19.39 | 818,391 | -0.04(-0.21%) |
Mar 19, 2014 | 19.45 | 19.68 | 19.19 | 19.43 | 2,410,348 | +0.01(+0.05%) |
Mar 18, 2014 | 19.11 | 19.50 | 19.02 | 19.42 | 1,281,956 | +0.30(+1.57%) |
Mar 17, 2014 | 19.11 | 19.38 | 19.02 | 19.12 | 1,219,547 | +0.05(+0.26%) |
Mar 14, 2014 | 19.07 | 19.37 | 18.91 | 19.07 | 2,213,461 | +0.31(+1.65%) |
Mar 13, 2014 | 18.75 | 18.85 | 18.42 | 18.76 | 2,408,379 | +0.03(+0.16%) |
Mar 12, 2014 | 18.25 | 18.74 | 18.19 | 18.73 | 1,528,755 | +0.33(+1.79%) |
Mar 11, 2014 | 18.51 | 18.75 | 18.30 | 18.40 | 1,656,971 | +0.09(+0.49%) |
Mar 10, 2014 | 18.47 | 18.63 | 18.28 | 18.31 | 1,655,898 | -0.16(-0.87%) |
Mar 07, 2014 | 18.52 | 18.58 | 18.21 | 18.47 | 1,049,067 | +0.07(+0.38%) |
Mar 06, 2014 | 18.52 | 18.68 | 18.34 | 18.40 | 738,202 | -0.09(-0.49%) |
Mar 05, 2014 | 18.82 | 18.86 | 18.47 | 18.49 | 940,434 | -0.38(-2.01%) |
Mar 04, 2014 | 18.50 | 18.95 | 18.47 | 18.87 | 1,361,699 | +0.54(+2.95%) |
Mar 03, 2014 | 18.39 | 18.48 | 18.12 | 18.33 | 1,889,280 | -0.24(-1.29%) |
Feb 28, 2014 | 18.47 | 18.72 | 18.39 | 18.57 | 1,663,457 | +0.02(+0.11%) |
Feb 27, 2014 | 18.43 | 18.56 | 18.28 | 18.55 | 1,803,248 | +0.02(+0.11%) |
Feb 26, 2014 | 18.01 | 18.77 | 18.01 | 18.53 | 1,527,093 | +0.02(+0.11%) |
Feb 25, 2014 | 18.35 | 18.58 | 18.28 | 18.51 | 2,470,159 | +0.04(+0.22%) |
Feb 24, 2014 | 18.32 | 18.61 | 18.30 | 18.47 | 1,806,808 | +0.13(+0.71%) |
Feb 21, 2014 | 17.99 | 18.87 | 17.99 | 18.34 | 8,608,193 | +1.12(+6.50%) |
Feb 20, 2014 | 17.02 | 17.28 | 16.81 | 17.22 | 2,339,554 | +0.27(+1.59%) |
Feb 19, 2014 | 16.86 | 17.24 | 16.68 | 16.95 | 2,363,561 | +0.02(+0.12%) |
Feb 18, 2014 | 16.68 | 16.98 | 16.61 | 16.93 | 1,195,550 | +0.24(+1.44%) |
Feb 14, 2014 | 16.82 | 16.69 | 16.69 | 16.69 | 1,173,200 | +0.01(+0.06%) |
Feb 13, 2014 | 16.46 | 16.68 | 16.36 | 16.68 | 934,657 | +0.11(+0.66%) |
Feb 12, 2014 | 16.63 | 16.63 | 16.52 | 16.57 | 956,478 | -0.11(-0.66%) |
Feb 11, 2014 | 16.75 | 16.93 | 16.56 | 16.68 | 2,016,433 | +0.46(+2.84%) |
Feb 10, 2014 | 16.16 | 16.24 | 15.94 | 16.22 | 699,090 | +0.00(+0.00%) |
Feb 07, 2014 | 16.00 | 16.22 | 15.77 | 16.22 | 892,589 | +0.34(+2.14%) |
Feb 06, 2014 | 15.85 | 16.04 | 15.73 | 15.88 | 794,729 | +0.04(+0.25%) |
Feb 05, 2014 | 15.71 | 15.93 | 15.51 | 15.84 | 1,062,700 | +0.10(+0.64%) |
Feb 04, 2014 | 15.76 | 15.93 | 15.61 | 15.74 | 1,243,626 | +0.10(+0.64%) |
Feb 03, 2014 | 16.56 | 16.62 | 15.59 | 15.64 | 2,888,677 | -0.92(-5.56%) |
Jan 31, 2014 | 16.42 | 16.68 | 16.29 | 16.56 | 2,255,309 | -0.11(-0.66%) |
Jan 30, 2014 | 16.67 | 16.82 | 16.40 | 16.67 | 1,066,485 | +0.24(+1.46%) |
Jan 29, 2014 | 16.79 | 16.93 | 16.42 | 16.43 | 1,479,014 | -0.50(-2.95%) |
Jan 28, 2014 | 16.74 | 17.00 | 16.73 | 16.93 | 1,208,273 | +0.15(+0.89%) |
Jan 27, 2014 | 16.95 | 16.95 | 16.47 | 16.78 | 1,268,726 | -0.07(-0.42%) |
Jan 24, 2014 | 17.38 | 17.47 | 16.82 | 16.85 | 2,309,020 | -0.57(-3.27%) |
Jan 23, 2014 | 17.25 | 17.58 | 16.91 | 17.42 | 2,055,338 | +0.15(+0.87%) |
Jan 22, 2014 | 17.10 | 17.28 | 17.02 | 17.27 | 1,357,387 | +0.09(+0.52%) |
Jan 21, 2014 | 17.11 | 17.25 | 16.97 | 17.18 | 2,824,867 | +0.49(+2.94%) |
Jan 17, 2014 | 16.58 | 16.69 | 16.69 | 16.69 | 1,384,700 | +0.07(+0.42%) |
Jan 16, 2014 | 16.64 | 16.80 | 16.46 | 16.62 | 1,181,306 | -0.09(-0.54%) |
Jan 15, 2014 | 15.52 | 16.98 | 15.52 | 16.71 | 4,856,550 | +1.19(+7.67%) |
Jan 14, 2014 | 15.21 | 15.56 | 15.10 | 15.52 | 724,638 | +0.38(+2.51%) |
Jan 13, 2014 | 15.25 | 15.50 | 15.10 | 15.14 | 848,927 | -0.27(-1.75%) |
Jan 10, 2014 | 15.07 | 15.44 | 15.00 | 15.41 | 1,856,049 | +0.40(+2.66%) |
Jan 09, 2014 | 15.20 | 15.26 | 14.98 | 15.01 | 1,527,654 | -0.17(-1.12%) |
Jan 08, 2014 | 15.27 | 15.31 | 14.98 | 15.18 | 1,731,108 | -0.12(-0.78%) |
Jan 07, 2014 | 14.83 | 15.34 | 14.70 | 15.30 | 3,069,037 | +0.59(+4.01%) |
Jan 06, 2014 | 14.72 | 14.87 | 14.49 | 14.71 | 2,368,651 | -0.63(-4.11%) |
Jan 03, 2014 | 15.37 | 15.46 | 15.17 | 15.34 | 1,100,088 | -0.05(-0.32%) |