Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.15 | 19.38 | 18.98 | 19.26 | 91,653 | +0.16(+0.86%) |
Mar 28, 2014 | 19.16 | 19.32 | 19.03 | 19.10 | 53,185 | -0.02(-0.10%) |
Mar 27, 2014 | 19.11 | 19.27 | 18.96 | 19.12 | 84,465 | +0.10(+0.50%) |
Mar 26, 2014 | 19.59 | 19.66 | 19.00 | 19.02 | 100,730 | -0.45(-2.31%) |
Mar 25, 2014 | 19.68 | 19.79 | 19.38 | 19.47 | 77,151 | -0.08(-0.41%) |
Mar 24, 2014 | 19.76 | 19.83 | 19.34 | 19.55 | 80,401 | -0.12(-0.60%) |
Mar 21, 2014 | 19.46 | 19.81 | 19.46 | 19.67 | 143,519 | +0.32(+1.65%) |
Mar 20, 2014 | 19.35 | 19.41 | 19.16 | 19.35 | 55,737 | -0.01(-0.03%) |
Mar 19, 2014 | 19.63 | 19.71 | 19.24 | 19.36 | 62,226 | -0.34(-1.71%) |
Mar 18, 2014 | 19.44 | 19.71 | 19.31 | 19.69 | 74,751 | +0.24(+1.22%) |
Mar 17, 2014 | 19.39 | 19.63 | 19.39 | 19.46 | 69,277 | +0.11(+0.55%) |
Mar 14, 2014 | 19.02 | 19.36 | 19.02 | 19.35 | 59,082 | +0.32(+1.71%) |
Mar 13, 2014 | 19.16 | 19.18 | 18.91 | 19.03 | 76,091 | -0.05(-0.26%) |
Mar 12, 2014 | 19.04 | 19.29 | 19.04 | 19.08 | 112,779 | -0.01(-0.03%) |
Mar 11, 2014 | 19.05 | 19.17 | 18.94 | 19.08 | 46,584 | +0.06(+0.30%) |
Mar 10, 2014 | 19.14 | 19.28 | 19.00 | 19.03 | 74,860 | -0.12(-0.65%) |
Mar 07, 2014 | 19.33 | 19.36 | 19.01 | 19.15 | 100,062 | -0.13(-0.68%) |
Mar 06, 2014 | 19.72 | 19.79 | 19.22 | 19.28 | 172,377 | -0.47(-2.37%) |
Mar 05, 2014 | 19.81 | 19.95 | 19.64 | 19.75 | 84,781 | -0.02(-0.13%) |
Mar 04, 2014 | 19.52 | 19.98 | 19.49 | 19.78 | 161,964 | +0.39(+2.03%) |
Mar 03, 2014 | 19.15 | 19.39 | 18.93 | 19.38 | 83,395 | +0.19(+0.98%) |
Feb 28, 2014 | 19.31 | 19.36 | 19.12 | 19.20 | 138,287 | -0.05(-0.26%) |
Feb 27, 2014 | 19.17 | 19.27 | 19.01 | 19.25 | 71,461 | +0.07(+0.39%) |
Feb 26, 2014 | 19.19 | 19.32 | 19.01 | 19.17 | 102,916 | +0.06(+0.29%) |
Feb 25, 2014 | 19.10 | 19.21 | 18.94 | 19.11 | 87,439 | +0.02(+0.10%) |
Feb 24, 2014 | 19.05 | 19.28 | 18.98 | 19.10 | 82,995 | +0.01(+0.03%) |
Feb 21, 2014 | 18.90 | 19.13 | 18.80 | 19.09 | 107,486 | +0.26(+1.39%) |
Feb 20, 2014 | 18.71 | 18.86 | 18.71 | 18.83 | 63,371 | +0.16(+0.87%) |
Feb 19, 2014 | 18.73 | 19.05 | 18.41 | 18.66 | 142,302 | -0.09(-0.50%) |
Feb 18, 2014 | 18.64 | 18.80 | 18.50 | 18.76 | 75,489 | +0.20(+1.08%) |
Feb 14, 2014 | 18.51 | 18.56 | 18.56 | 18.56 | 43,879 | +0.06(+0.30%) |
Feb 13, 2014 | 18.23 | 18.60 | 18.14 | 18.50 | 70,121 | +0.19(+1.02%) |
Feb 12, 2014 | 18.31 | 18.31 | 18.11 | 18.31 | 63,886 | +0.06(+0.31%) |
Feb 11, 2014 | 17.96 | 18.35 | 17.90 | 18.26 | 154,993 | +0.31(+1.70%) |
Feb 10, 2014 | 17.87 | 17.99 | 17.73 | 17.95 | 61,363 | +0.11(+0.63%) |
Feb 07, 2014 | 17.72 | 17.95 | 17.67 | 17.84 | 125,198 | +0.14(+0.81%) |
Feb 06, 2014 | 17.65 | 17.83 | 17.54 | 17.70 | 103,806 | +0.07(+0.39%) |
Feb 05, 2014 | 17.75 | 17.75 | 17.61 | 17.63 | 75,542 | -0.17(-0.98%) |
Feb 04, 2014 | 17.66 | 18.01 | 17.53 | 17.80 | 114,488 | +0.21(+1.21%) |
Feb 03, 2014 | 17.78 | 17.91 | 17.57 | 17.59 | 129,556 | -0.26(-1.47%) |
Jan 31, 2014 | 17.68 | 17.99 | 17.68 | 17.85 | 95,800 | -0.05(-0.28%) |
Jan 30, 2014 | 17.85 | 18.10 | 17.82 | 17.90 | 91,146 | +0.21(+1.20%) |
Jan 29, 2014 | 17.77 | 17.89 | 17.67 | 17.69 | 93,219 | -0.16(-0.91%) |
Jan 28, 2014 | 17.88 | 17.93 | 17.80 | 17.85 | 124,207 | +0.04(+0.25%) |
Jan 27, 2014 | 18.22 | 18.25 | 17.80 | 17.81 | 81,544 | -0.34(-1.89%) |
Jan 24, 2014 | 18.38 | 18.41 | 18.11 | 18.15 | 85,131 | -0.27(-1.49%) |
Jan 23, 2014 | 18.09 | 18.43 | 18.09 | 18.43 | 131,351 | +0.31(+1.69%) |
Jan 22, 2014 | 18.09 | 18.21 | 18.08 | 18.12 | 130,725 | +0.02(+0.14%) |
Jan 21, 2014 | 18.02 | 18.10 | 17.96 | 18.10 | 84,816 | +0.14(+0.77%) |
Jan 17, 2014 | 18.00 | 17.96 | 17.96 | 17.96 | 76,709 | -0.06(-0.31%) |
Jan 16, 2014 | 17.86 | 18.10 | 17.82 | 18.01 | 101,860 | +0.10(+0.56%) |
Jan 15, 2014 | 17.85 | 17.98 | 17.84 | 17.91 | 122,641 | +0.06(+0.35%) |
Jan 14, 2014 | 17.83 | 18.04 | 17.70 | 17.85 | 107,089 | +0.05(+0.28%) |
Jan 13, 2014 | 17.80 | 17.91 | 17.67 | 17.80 | 69,685 | -0.09(-0.49%) |
Jan 10, 2014 | 17.76 | 17.96 | 17.58 | 17.89 | 235,580 | +0.17(+0.99%) |
Jan 09, 2014 | 17.86 | 17.86 | 17.65 | 17.72 | 105,757 | -0.14(-0.80%) |
Jan 08, 2014 | 18.20 | 18.30 | 17.72 | 17.86 | 102,663 | -0.41(-2.22%) |
Jan 07, 2014 | 18.36 | 18.43 | 18.16 | 18.26 | 161,005 | -0.02(-0.10%) |
Jan 06, 2014 | 18.18 | 18.41 | 18.06 | 18.28 | 124,654 | +0.12(+0.69%) |
Jan 03, 2014 | 18.00 | 18.21 | 18.00 | 18.16 | 80,386 | +0.16(+0.87%) |