Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.62 | 16.74 | 16.55 | 16.71 | 220,495 | +0.21(+1.27%) |
Mar 28, 2014 | 16.50 | 16.50 | 16.42 | 16.50 | 49,005 | +0.07(+0.41%) |
Mar 27, 2014 | 16.29 | 16.44 | 16.27 | 16.44 | 28,962 | +0.13(+0.78%) |
Mar 26, 2014 | 16.36 | 16.38 | 16.29 | 16.31 | 22,303 | -0.06(-0.37%) |
Mar 25, 2014 | 16.39 | 16.39 | 16.29 | 16.37 | 40,674 | +0.02(+0.11%) |
Mar 24, 2014 | 16.28 | 16.35 | 16.27 | 16.35 | 36,087 | +0.06(+0.36%) |
Mar 21, 2014 | 16.20 | 16.44 | 16.20 | 16.29 | 30,381 | +0.16(+0.97%) |
Mar 20, 2014 | 16.05 | 16.15 | 15.98 | 16.13 | 134,842 | +0.02(+0.11%) |
Mar 19, 2014 | 16.36 | 16.36 | 16.07 | 16.12 | 67,080 | -0.21(-1.30%) |
Mar 18, 2014 | 16.24 | 16.37 | 16.22 | 16.33 | 31,372 | +0.09(+0.55%) |
Mar 17, 2014 | 16.17 | 16.24 | 16.16 | 16.24 | 32,346 | +0.12(+0.74%) |
Mar 14, 2014 | 16.01 | 16.14 | 16.01 | 16.12 | 53,210 | +0.10(+0.65%) |
Mar 13, 2014 | 15.89 | 16.04 | 15.89 | 16.01 | 70,219 | +0.11(+0.71%) |
Mar 12, 2014 | 15.69 | 15.90 | 15.69 | 15.90 | 60,323 | +0.15(+0.96%) |
Mar 11, 2014 | 15.79 | 15.83 | 15.74 | 15.75 | 66,297 | -0.02(-0.15%) |
Mar 10, 2014 | 15.77 | 15.82 | 15.77 | 15.77 | 97,456 | -0.06(-0.38%) |
Mar 07, 2014 | 15.83 | 15.83 | 15.69 | 15.83 | 88,218 | +0.01(+0.05%) |
Mar 06, 2014 | 15.90 | 15.91 | 15.81 | 15.83 | 100,857 | -0.09(-0.56%) |
Mar 05, 2014 | 16.06 | 16.06 | 15.91 | 15.92 | 63,293 | -0.13(-0.79%) |
Mar 04, 2014 | 16.02 | 16.07 | 15.99 | 16.04 | 94,619 | +0.13(+0.85%) |
Mar 03, 2014 | 15.88 | 15.99 | 15.88 | 15.91 | 415,194 | -0.02(-0.14%) |
Feb 28, 2014 | 15.86 | 16.01 | 15.86 | 15.93 | 83,840 | +0.04(+0.24%) |
Feb 27, 2014 | 15.83 | 15.94 | 15.83 | 15.89 | 89,140 | +0.04(+0.24%) |
Feb 26, 2014 | 16.05 | 16.06 | 15.83 | 15.86 | 53,749 | -0.15(-0.94%) |
Feb 25, 2014 | 16.02 | 16.10 | 15.98 | 16.01 | 45,628 | -0.02(-0.14%) |
Feb 24, 2014 | 16.12 | 16.19 | 16.03 | 16.03 | 66,808 | -0.03(-0.19%) |
Feb 21, 2014 | 16.06 | 16.15 | 16.06 | 16.06 | 65,871 | +0.01(+0.05%) |
Feb 20, 2014 | 15.87 | 16.07 | 15.87 | 16.05 | 292,000 | +0.18(+1.13%) |
Feb 19, 2014 | 15.95 | 16.02 | 15.85 | 15.87 | 75,353 | -0.11(-0.70%) |
Feb 18, 2014 | 15.95 | 16.01 | 15.95 | 15.98 | 51,181 | +0.07(+0.42%) |
Feb 14, 2014 | 15.78 | 15.92 | 15.92 | 15.92 | 46,194 | +0.09(+0.59%) |
Feb 13, 2014 | 15.60 | 15.83 | 15.60 | 15.82 | 249,853 | +0.19(+1.22%) |
Feb 12, 2014 | 15.66 | 15.66 | 15.60 | 15.63 | 99,077 | +0.04(+0.23%) |
Feb 11, 2014 | 15.54 | 15.64 | 15.46 | 15.60 | 142,079 | +0.12(+0.78%) |
Feb 10, 2014 | 15.33 | 15.47 | 15.33 | 15.47 | 59,772 | +0.07(+0.44%) |
Feb 07, 2014 | 15.39 | 15.41 | 15.32 | 15.41 | 58,012 | +0.08(+0.54%) |
Feb 06, 2014 | 15.21 | 15.33 | 15.20 | 15.32 | 63,391 | +0.16(+1.08%) |
Feb 05, 2014 | 15.19 | 15.21 | 15.14 | 15.16 | 43,182 | -0.08(-0.53%) |
Feb 04, 2014 | 15.26 | 15.27 | 15.16 | 15.24 | 48,458 | -0.00(-0.00%) |
Feb 03, 2014 | 15.47 | 15.59 | 15.23 | 15.24 | 332,849 | -0.28(-1.79%) |
Jan 31, 2014 | 15.38 | 15.53 | 15.38 | 15.52 | 57,897 | +0.09(+0.58%) |
Jan 30, 2014 | 15.31 | 15.45 | 15.31 | 15.43 | 46,524 | +0.22(+1.43%) |
Jan 29, 2014 | 15.24 | 15.29 | 15.20 | 15.21 | 110,391 | -0.06(-0.39%) |
Jan 28, 2014 | 15.20 | 15.27 | 15.18 | 15.27 | 27,326 | +0.06(+0.39%) |
Jan 27, 2014 | 15.20 | 15.27 | 15.18 | 15.21 | 58,122 | -0.01(-0.04%) |
Jan 24, 2014 | 15.33 | 15.36 | 15.22 | 15.22 | 46,944 | -0.18(-1.14%) |
Jan 23, 2014 | 15.47 | 15.47 | 15.31 | 15.40 | 40,755 | -0.06(-0.42%) |
Jan 22, 2014 | 15.44 | 15.46 | 15.40 | 15.46 | 44,635 | +0.04(+0.29%) |
Jan 21, 2014 | 15.36 | 15.41 | 15.28 | 15.41 | 50,490 | +0.19(+1.23%) |
Jan 17, 2014 | 15.29 | 15.23 | 15.23 | 15.23 | 85,713 | -0.02(-0.15%) |
Jan 16, 2014 | 15.17 | 15.26 | 15.16 | 15.25 | 35,026 | +0.09(+0.59%) |
Jan 15, 2014 | 15.14 | 15.20 | 15.14 | 15.16 | 47,297 | +0.02(+0.10%) |
Jan 14, 2014 | 15.10 | 15.19 | 15.10 | 15.14 | 17,193 | +0.04(+0.27%) |
Jan 13, 2014 | 15.26 | 15.26 | 15.08 | 15.10 | 28,858 | -0.14(-0.90%) |
Jan 10, 2014 | 15.22 | 15.29 | 15.21 | 15.24 | 39,130 | +0.16(+1.09%) |
Jan 09, 2014 | 15.12 | 15.12 | 15.03 | 15.08 | 69,736 | +0.02(+0.10%) |
Jan 08, 2014 | 15.08 | 15.11 | 15.03 | 15.06 | 26,262 | -0.05(-0.35%) |
Jan 07, 2014 | 14.99 | 15.12 | 14.99 | 15.12 | 45,819 | +0.13(+0.85%) |
Jan 06, 2014 | 14.97 | 14.99 | 14.94 | 14.99 | 33,895 | +0.02(+0.15%) |
Jan 03, 2014 | 15.00 | 15.00 | 14.88 | 14.97 | 26,023 | -0.02(-0.10%) |