Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 20.35 | 20.68 | 20.04 | 20.33 | 163,263 | -0.10(-0.49%) |
Mar 28, 2014 | 20.01 | 20.65 | 20.01 | 20.43 | 192,270 | +0.38(+1.90%) |
Mar 27, 2014 | 19.58 | 20.42 | 19.48 | 20.05 | 133,428 | +0.42(+2.14%) |
Mar 26, 2014 | 20.10 | 20.40 | 19.57 | 19.63 | 104,752 | -0.36(-1.80%) |
Mar 25, 2014 | 19.83 | 20.58 | 19.83 | 19.99 | 174,254 | +0.24(+1.22%) |
Mar 24, 2014 | 19.89 | 20.01 | 19.06 | 19.75 | 160,982 | -0.12(-0.60%) |
Mar 21, 2014 | 20.13 | 20.80 | 19.77 | 19.87 | 1,234,460 | -0.24(-1.19%) |
Mar 20, 2014 | 19.91 | 20.22 | 19.62 | 20.11 | 221,072 | +0.11(+0.55%) |
Mar 19, 2014 | 19.99 | 20.22 | 19.78 | 20.00 | 184,526 | +0.01(+0.05%) |
Mar 18, 2014 | 20.01 | 20.25 | 19.89 | 19.99 | 261,018 | +0.04(+0.20%) |
Mar 17, 2014 | 19.75 | 20.25 | 19.74 | 19.95 | 244,427 | +0.25(+1.27%) |
Mar 14, 2014 | 19.61 | 19.89 | 19.50 | 19.70 | 176,848 | +0.01(+0.05%) |
Mar 13, 2014 | 19.63 | 19.92 | 19.34 | 19.69 | 165,626 | +0.14(+0.72%) |
Mar 12, 2014 | 19.31 | 19.62 | 18.78 | 19.55 | 213,809 | +0.19(+0.98%) |
Mar 11, 2014 | 19.30 | 19.80 | 19.15 | 19.36 | 400,944 | +0.03(+0.16%) |
Mar 10, 2014 | 19.54 | 19.87 | 19.19 | 19.33 | 204,279 | +0.08(+0.42%) |
Mar 07, 2014 | 19.37 | 19.38 | 18.50 | 19.25 | 543,882 | -0.64(-3.22%) |
Mar 06, 2014 | 19.47 | 20.75 | 19.47 | 19.89 | 306,151 | +0.49(+2.53%) |
Mar 05, 2014 | 19.68 | 19.77 | 19.19 | 19.40 | 180,788 | -0.33(-1.67%) |
Mar 04, 2014 | 19.80 | 20.29 | 19.39 | 19.73 | 324,465 | +0.10(+0.51%) |
Mar 03, 2014 | 20.29 | 20.29 | 19.28 | 19.63 | 326,538 | -0.69(-3.40%) |
Feb 28, 2014 | 20.61 | 21.00 | 20.05 | 20.32 | 102,248 | -0.23(-1.12%) |
Feb 27, 2014 | 19.98 | 20.67 | 19.98 | 20.55 | 228,641 | +0.51(+2.54%) |
Feb 26, 2014 | 20.17 | 20.23 | 19.98 | 20.04 | 212,827 | -0.21(-1.04%) |
Feb 25, 2014 | 19.91 | 20.36 | 19.91 | 20.25 | 120,355 | +0.35(+1.76%) |
Feb 24, 2014 | 20.11 | 20.17 | 19.83 | 19.90 | 144,997 | -0.22(-1.09%) |
Feb 21, 2014 | 20.36 | 20.36 | 20.06 | 20.12 | 129,718 | -0.13(-0.64%) |
Feb 20, 2014 | 20.09 | 20.73 | 20.05 | 20.25 | 138,201 | +0.19(+0.95%) |
Feb 19, 2014 | 19.39 | 20.62 | 19.02 | 20.06 | 174,701 | +0.59(+3.03%) |
Feb 18, 2014 | 19.53 | 19.53 | 18.95 | 19.47 | 330,959 | +0.22(+1.14%) |
Feb 14, 2014 | 19.43 | 19.25 | 19.25 | 19.25 | 194,500 | -0.14(-0.72%) |
Feb 13, 2014 | 18.91 | 19.47 | 18.88 | 19.39 | 91,138 | +0.42(+2.21%) |
Feb 12, 2014 | 19.07 | 19.22 | 18.88 | 18.97 | 107,518 | -0.14(-0.73%) |
Feb 11, 2014 | 19.06 | 19.15 | 18.63 | 19.11 | 77,591 | +0.03(+0.16%) |
Feb 10, 2014 | 18.70 | 19.15 | 18.28 | 19.08 | 228,298 | +0.42(+2.25%) |
Feb 07, 2014 | 18.93 | 19.54 | 18.25 | 18.66 | 212,116 | -0.20(-1.06%) |
Feb 06, 2014 | 19.25 | 19.25 | 18.66 | 18.86 | 241,707 | -0.40(-2.08%) |
Feb 05, 2014 | 19.36 | 19.45 | 18.83 | 19.26 | 62,325 | -0.25(-1.28%) |
Feb 04, 2014 | 19.00 | 19.71 | 18.85 | 19.51 | 167,066 | +0.56(+2.96%) |
Feb 03, 2014 | 19.25 | 19.50 | 18.57 | 18.95 | 92,992 | -0.29(-1.51%) |
Jan 31, 2014 | 18.98 | 19.27 | 18.61 | 19.24 | 111,052 | -0.02(-0.10%) |
Jan 30, 2014 | 19.24 | 19.40 | 19.10 | 19.26 | 74,724 | +0.14(+0.73%) |
Jan 29, 2014 | 19.11 | 19.32 | 18.68 | 19.12 | 129,266 | -0.12(-0.62%) |
Jan 28, 2014 | 19.03 | 19.50 | 18.96 | 19.24 | 246,724 | +0.23(+1.21%) |
Jan 27, 2014 | 18.97 | 19.39 | 18.89 | 19.01 | 161,858 | +0.01(+0.05%) |
Jan 24, 2014 | 18.70 | 19.06 | 18.65 | 19.00 | 129,073 | +0.21(+1.12%) |
Jan 23, 2014 | 18.85 | 19.44 | 18.46 | 18.79 | 305,520 | -0.02(-0.11%) |
Jan 22, 2014 | 18.65 | 18.84 | 18.37 | 18.81 | 193,620 | +0.23(+1.24%) |
Jan 21, 2014 | 18.63 | 19.50 | 18.20 | 18.58 | 888,568 | +0.13(+0.70%) |
Jan 17, 2014 | 18.16 | 18.45 | 18.45 | 18.45 | 79,400 | +0.21(+1.15%) |
Jan 16, 2014 | 18.07 | 18.34 | 17.95 | 18.24 | 354,530 | +0.16(+0.88%) |
Jan 15, 2014 | 17.88 | 18.50 | 17.80 | 18.08 | 429,668 | +0.20(+1.12%) |
Jan 14, 2014 | 17.87 | 18.25 | 17.80 | 17.88 | 88,242 | +0.04(+0.22%) |
Jan 13, 2014 | 17.92 | 17.95 | 17.56 | 17.84 | 129,616 | -0.09(-0.50%) |
Jan 10, 2014 | 18.21 | 18.21 | 17.71 | 17.93 | 122,188 | +0.08(+0.45%) |
Jan 09, 2014 | 17.85 | 18.10 | 17.55 | 17.85 | 398,657 | +0.02(+0.11%) |
Jan 08, 2014 | 17.59 | 17.90 | 17.12 | 17.83 | 63,342 | +0.17(+0.96%) |
Jan 07, 2014 | 17.75 | 17.98 | 17.49 | 17.66 | 64,247 | +0.03(+0.17%) |
Jan 06, 2014 | 17.48 | 17.79 | 16.94 | 17.63 | 78,241 | +0.56(+3.28%) |
Jan 03, 2014 | 17.32 | 17.35 | 16.92 | 17.07 | 59,615 | -0.27(-1.56%) |
Jan 02, 2014 | 16.97 | 17.47 | 16.92 | 17.34 | 68,878 | +0.38(+2.24%) |
Dec 31, 2013 | 17.17 | 16.96 | 16.96 | 16.96 | 66,500 | -0.11(-0.64%) |
Dec 30, 2013 | 17.30 | 17.43 | 16.69 | 17.07 | 111,951 | -0.29(-1.67%) |
Dec 27, 2013 | 16.96 | 17.68 | 16.91 | 17.36 | 143,647 | +0.50(+2.97%) |
Dec 26, 2013 | 17.21 | 17.50 | 16.75 | 16.86 | 99,814 | -0.23(-1.35%) |
Dec 24, 2013 | 17.85 | 18.06 | 16.30 | 17.09 | 171,047 | -0.68(-3.83%) |
Dec 23, 2013 | 17.92 | 17.98 | 17.58 | 17.77 | 225,501 | -0.13(-0.73%) |
Dec 20, 2013 | 17.56 | 17.90 | 16.83 | 17.90 | 3,689,219 | +0.40(+2.29%) |
Dec 19, 2013 | 17.31 | 17.63 | 17.31 | 17.50 | 127,626 | -0.05(-0.28%) |
Dec 18, 2013 | 17.38 | 17.64 | 17.10 | 17.55 | 207,349 | +0.15(+0.86%) |
Dec 17, 2013 | 16.49 | 17.68 | 15.97 | 17.40 | 202,607 | +0.96(+5.84%) |
Dec 16, 2013 | 15.75 | 16.56 | 15.75 | 16.44 | 151,927 | +0.55(+3.46%) |
Dec 13, 2013 | 16.34 | 16.61 | 15.77 | 15.89 | 46,274 | -0.50(-3.05%) |
Dec 12, 2013 | 16.01 | 16.96 | 15.75 | 16.39 | 141,944 | +0.42(+2.63%) |
Dec 11, 2013 | 16.84 | 17.00 | 15.75 | 15.97 | 142,518 | -0.50(-3.04%) |
Dec 10, 2013 | 16.87 | 17.42 | 16.36 | 16.47 | 102,558 | -0.14(-0.84%) |
Dec 09, 2013 | 16.71 | 17.17 | 16.33 | 16.61 | 119,674 | -0.50(-2.92%) |
Dec 06, 2013 | 17.18 | 17.64 | 16.41 | 17.11 | 0 | +0.19(+1.12%) |
Dec 05, 2013 | 17.69 | 17.79 | 16.62 | 16.92 | 0 | -0.48(-2.76%) |
Dec 04, 2013 | 17.56 | 17.75 | 17.24 | 17.40 | 0 | -0.12(-0.68%) |
Dec 03, 2013 | 16.82 | 17.54 | 16.80 | 17.52 | 0 | +0.00(+0.00%) |
Dec 02, 2013 | 17.40 | 17.91 | 16.75 | 17.52 | 0 | +0.14(+0.81%) |
Nov 29, 2013 | 16.75 | 17.60 | 16.37 | 17.38 | 0 | +0.03(+0.17%) |
Nov 27, 2013 | 16.60 | 17.50 | 16.60 | 17.35 | 0 | +0.86(+5.22%) |
Nov 26, 2013 | 16.27 | 16.65 | 15.82 | 16.49 | 0 | +0.09(+0.52%) |
Nov 25, 2013 | 16.25 | 17.04 | 16.00 | 16.40 | 0 | +0.09(+0.58%) |
Nov 22, 2013 | 17.49 | 17.76 | 16.22 | 16.31 | 0 | -1.14(-6.53%) |
Nov 21, 2013 | 17.99 | 18.65 | 16.80 | 17.45 | 0 | -0.21(-1.19%) |
Nov 20, 2013 | 16.20 | 18.73 | 16.01 | 17.66 | 0 | +1.42(+8.74%) |
Nov 19, 2013 | 15.52 | 16.35 | 15.45 | 16.24 | 0 | +0.46(+2.92%) |
Nov 18, 2013 | 16.05 | 16.38 | 15.38 | 15.78 | 0 | -0.33(-2.05%) |
Nov 15, 2013 | 15.80 | 17.50 | 14.80 | 16.11 | 0 | +0.25(+1.58%) |