Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.40 | 17.69 | 17.33 | 17.65 | 1,131,761 | +0.33(+1.88%) |
Mar 28, 2014 | 17.39 | 17.39 | 17.22 | 17.32 | 913,839 | -0.02(-0.12%) |
Mar 27, 2014 | 17.18 | 17.39 | 17.18 | 17.34 | 690,764 | +0.16(+0.93%) |
Mar 26, 2014 | 17.55 | 17.55 | 17.18 | 17.18 | 958,717 | -0.26(-1.51%) |
Mar 25, 2014 | 17.47 | 17.54 | 17.36 | 17.45 | 961,127 | +0.02(+0.12%) |
Mar 24, 2014 | 17.34 | 17.50 | 17.30 | 17.43 | 892,629 | +0.15(+0.88%) |
Mar 21, 2014 | 17.36 | 17.41 | 17.18 | 17.27 | 2,426,027 | +0.03(+0.20%) |
Mar 20, 2014 | 17.24 | 17.29 | 17.11 | 17.24 | 764,288 | -0.01(-0.08%) |
Mar 19, 2014 | 17.56 | 17.61 | 17.23 | 17.25 | 1,028,338 | -0.33(-1.89%) |
Mar 18, 2014 | 17.51 | 17.66 | 17.50 | 17.59 | 694,312 | +0.07(+0.40%) |
Mar 17, 2014 | 17.41 | 17.56 | 17.30 | 17.52 | 754,825 | +0.17(+1.00%) |
Mar 14, 2014 | 17.47 | 17.79 | 17.29 | 17.34 | 1,195,267 | -0.17(-0.99%) |
Mar 13, 2014 | 17.42 | 17.56 | 17.38 | 17.52 | 1,124,376 | +0.16(+0.92%) |
Mar 12, 2014 | 17.08 | 17.36 | 17.02 | 17.36 | 1,158,467 | +0.28(+1.67%) |
Mar 11, 2014 | 17.08 | 17.15 | 16.94 | 17.07 | 1,221,867 | +0.08(+0.49%) |
Mar 10, 2014 | 16.97 | 17.08 | 16.93 | 16.99 | 1,196,805 | -0.01(-0.08%) |
Mar 07, 2014 | 17.21 | 17.24 | 16.98 | 17.00 | 2,114,584 | -0.19(-1.13%) |
Mar 06, 2014 | 17.55 | 17.58 | 17.18 | 17.20 | 2,084,236 | -0.34(-1.94%) |
Mar 05, 2014 | 17.66 | 17.72 | 17.51 | 17.54 | 819,404 | -0.14(-0.79%) |
Mar 04, 2014 | 17.70 | 17.81 | 17.64 | 17.68 | 637,272 | +0.15(+0.87%) |
Mar 03, 2014 | 17.53 | 17.63 | 17.36 | 17.52 | 851,695 | -0.12(-0.67%) |
Feb 28, 2014 | 17.67 | 17.84 | 17.63 | 17.64 | 578,726 | -0.01(-0.04%) |
Feb 27, 2014 | 17.44 | 17.68 | 17.44 | 17.65 | 728,084 | +0.18(+1.03%) |
Feb 26, 2014 | 17.46 | 17.55 | 17.42 | 17.47 | 647,235 | +0.06(+0.36%) |
Feb 25, 2014 | 17.49 | 17.59 | 17.36 | 17.40 | 694,159 | -0.07(-0.40%) |
Feb 24, 2014 | 17.56 | 17.72 | 17.47 | 17.47 | 737,212 | -0.05(-0.28%) |
Feb 21, 2014 | 17.66 | 17.75 | 17.52 | 17.52 | 1,056,008 | -0.19(-1.06%) |
Feb 20, 2014 | 17.82 | 17.92 | 17.70 | 17.71 | 1,397,829 | -0.13(-0.73%) |
Feb 19, 2014 | 18.07 | 18.29 | 17.57 | 17.84 | 2,174,871 | -0.31(-1.70%) |
Feb 18, 2014 | 18.22 | 18.22 | 17.92 | 18.15 | 686,867 | -0.01(-0.08%) |
Feb 14, 2014 | 18.11 | 18.16 | 18.16 | 18.16 | 1,049,696 | +0.01(+0.08%) |
Feb 13, 2014 | 17.83 | 18.16 | 17.83 | 18.15 | 439,818 | +0.26(+1.46%) |
Feb 12, 2014 | 17.79 | 17.92 | 17.77 | 17.89 | 338,302 | +0.08(+0.42%) |
Feb 11, 2014 | 17.70 | 17.89 | 17.60 | 17.81 | 583,135 | +0.16(+0.89%) |
Feb 10, 2014 | 17.60 | 17.77 | 17.50 | 17.66 | 542,165 | +0.03(+0.16%) |
Feb 07, 2014 | 17.60 | 17.68 | 17.53 | 17.63 | 390,040 | +0.16(+0.90%) |
Feb 06, 2014 | 17.37 | 17.58 | 17.29 | 17.47 | 469,520 | +0.19(+1.11%) |
Feb 05, 2014 | 17.25 | 17.44 | 17.17 | 17.28 | 932,984 | +0.05(+0.32%) |
Feb 04, 2014 | 17.34 | 17.38 | 17.18 | 17.22 | 1,378,008 | -0.06(-0.36%) |
Feb 03, 2014 | 17.85 | 17.93 | 17.28 | 17.29 | 1,708,004 | -0.56(-3.15%) |
Jan 31, 2014 | 17.75 | 17.94 | 17.66 | 17.85 | 785,286 | -0.07(-0.38%) |
Jan 30, 2014 | 17.65 | 17.93 | 17.56 | 17.92 | 593,267 | +0.31(+1.75%) |
Jan 29, 2014 | 17.66 | 17.77 | 17.55 | 17.61 | 715,959 | -0.18(-1.00%) |
Jan 28, 2014 | 17.83 | 17.85 | 17.68 | 17.79 | 373,041 | -0.01(-0.04%) |
Jan 27, 2014 | 17.89 | 17.94 | 17.78 | 17.79 | 471,803 | -0.10(-0.54%) |
Jan 24, 2014 | 18.25 | 18.31 | 17.88 | 17.89 | 587,918 | -0.40(-2.18%) |
Jan 23, 2014 | 18.25 | 18.35 | 18.18 | 18.29 | 484,904 | +0.01(+0.04%) |
Jan 22, 2014 | 18.31 | 18.38 | 18.24 | 18.28 | 475,410 | +0.01(+0.04%) |
Jan 21, 2014 | 18.14 | 18.28 | 18.10 | 18.27 | 475,347 | +0.18(+0.99%) |
Jan 17, 2014 | 18.03 | 18.09 | 18.09 | 18.09 | 327,301 | +0.05(+0.27%) |
Jan 16, 2014 | 17.94 | 18.08 | 17.92 | 18.05 | 320,047 | +0.11(+0.61%) |
Jan 15, 2014 | 17.91 | 18.03 | 17.89 | 17.94 | 535,686 | +0.03(+0.15%) |
Jan 14, 2014 | 17.82 | 17.93 | 17.77 | 17.91 | 432,907 | +0.12(+0.66%) |
Jan 13, 2014 | 17.99 | 18.04 | 17.71 | 17.79 | 836,836 | -0.27(-1.52%) |
Jan 10, 2014 | 17.88 | 18.15 | 17.81 | 18.07 | 621,162 | +0.23(+1.27%) |
Jan 09, 2014 | 17.70 | 17.96 | 17.54 | 17.84 | 1,004,785 | +0.19(+1.09%) |
Jan 08, 2014 | 17.62 | 17.70 | 17.46 | 17.65 | 968,642 | +0.01(+0.08%) |
Jan 07, 2014 | 17.45 | 17.65 | 17.44 | 17.63 | 485,022 | +0.19(+1.10%) |
Jan 06, 2014 | 17.56 | 17.62 | 17.42 | 17.44 | 664,265 | -0.12(-0.66%) |
Jan 03, 2014 | 17.50 | 17.61 | 17.44 | 17.56 | 360,534 | +0.06(+0.35%) |