Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.12 | 19.14 | 19.06 | 19.07 | 5,022 | +0.05(+0.28%) |
Mar 28, 2014 | 18.77 | 19.02 | 18.77 | 19.02 | 1,648 | +0.31(+1.68%) |
Mar 27, 2014 | 18.65 | 18.71 | 18.64 | 18.71 | 2,674 | +0.09(+0.49%) |
Mar 26, 2014 | 18.68 | 18.68 | 18.61 | 18.61 | 2,645 | +0.05(+0.25%) |
Mar 25, 2014 | 18.48 | 18.57 | 18.43 | 18.57 | 1,379 | +0.46(+2.51%) |
Mar 24, 2014 | 18.30 | 18.30 | 18.11 | 18.11 | 1,339 | -0.09(-0.52%) |
Mar 21, 2014 | 18.27 | 18.27 | 18.21 | 18.21 | 1,653 | +0.19(+1.06%) |
Mar 20, 2014 | 18.04 | 18.04 | 18.02 | 18.02 | 2,821 | -0.14(-0.80%) |
Mar 19, 2014 | 18.19 | 18.35 | 18.16 | 18.16 | 1,012 | -0.33(-1.77%) |
Mar 18, 2014 | 18.25 | 18.49 | 18.25 | 18.49 | 3,377 | +0.38(+2.11%) |
Mar 17, 2014 | 18.19 | 18.22 | 18.08 | 18.11 | 42,397 | +0.10(+0.55%) |
Mar 14, 2014 | 17.78 | 18.01 | 17.78 | 18.01 | 2,590 | +0.40(+2.30%) |
Mar 13, 2014 | 17.81 | 17.81 | 17.55 | 17.60 | 35,108 | -0.18(-1.00%) |
Mar 12, 2014 | 17.95 | 17.95 | 17.78 | 17.78 | 1,310 | -0.38(-2.09%) |
Mar 11, 2014 | 18.26 | 18.26 | 18.14 | 18.16 | 3,451 | +0.05(+0.29%) |
Mar 10, 2014 | 18.06 | 18.11 | 18.06 | 18.11 | 5,143 | -0.09(-0.50%) |
Mar 07, 2014 | 18.40 | 18.40 | 18.20 | 18.20 | 2,605 | -0.30(-1.63%) |
Mar 06, 2014 | 18.41 | 18.53 | 18.41 | 18.50 | 11,328 | +0.37(+2.04%) |
Mar 05, 2014 | 18.13 | 18.18 | 18.11 | 18.13 | 5,156 | +0.15(+0.85%) |
Mar 04, 2014 | 17.97 | 18.00 | 17.97 | 17.98 | 2,851 | +0.41(+2.35%) |
Mar 03, 2014 | 17.61 | 17.71 | 17.55 | 17.57 | 18,341 | -0.28(-1.58%) |
Feb 28, 2014 | 18.02 | 18.25 | 17.83 | 17.85 | 4,684 | -0.08(-0.43%) |
Feb 27, 2014 | 17.85 | 17.93 | 17.79 | 17.93 | 7,051 | +0.13(+0.75%) |
Feb 26, 2014 | 17.81 | 17.81 | 17.78 | 17.79 | 2,242 | -0.10(-0.57%) |
Feb 25, 2014 | 17.89 | 17.89 | 17.89 | 17.89 | 787 | -0.23(-1.26%) |
Feb 24, 2014 | 17.94 | 18.12 | 17.90 | 18.12 | 3,459 | +0.22(+1.24%) |
Feb 21, 2014 | 17.91 | 17.91 | 17.90 | 17.90 | 786 | -0.04(-0.21%) |
Feb 20, 2014 | 17.83 | 17.95 | 17.82 | 17.94 | 7,415 | +0.09(+0.51%) |
Feb 19, 2014 | 17.91 | 17.92 | 17.85 | 17.85 | 5,176 | -0.16(-0.88%) |
Feb 18, 2014 | 18.05 | 18.05 | 18.01 | 18.01 | 3,649 | -0.05(-0.30%) |
Feb 14, 2014 | 17.97 | 18.06 | 18.06 | 18.06 | 7,862 | +0.24(+1.33%) |
Feb 13, 2014 | 17.55 | 17.82 | 17.55 | 17.82 | 1,482 | +0.23(+1.29%) |
Feb 12, 2014 | 17.75 | 17.82 | 17.57 | 17.60 | 7,320 | -0.19(-1.07%) |
Feb 11, 2014 | 17.47 | 17.82 | 17.47 | 17.79 | 7,539 | +0.36(+2.06%) |
Feb 10, 2014 | 17.63 | 17.63 | 17.43 | 17.43 | 3,380 | -0.28(-1.60%) |
Feb 07, 2014 | 17.62 | 17.71 | 17.60 | 17.71 | 1,123 | +0.04(+0.22%) |
Feb 06, 2014 | 17.66 | 17.70 | 17.54 | 17.67 | 6,042 | +0.44(+2.57%) |
Feb 05, 2014 | 17.25 | 17.25 | 17.18 | 17.23 | 1,036 | -0.11(-0.62%) |
Feb 04, 2014 | 17.15 | 17.34 | 17.15 | 17.34 | 7,833 | +0.54(+3.23%) |
Feb 03, 2014 | 17.27 | 17.27 | 16.80 | 16.80 | 10,068 | -0.45(-2.61%) |
Jan 31, 2014 | 17.18 | 17.37 | 17.00 | 17.25 | 25,831 | -0.09(-0.53%) |
Jan 30, 2014 | 17.49 | 17.49 | 17.28 | 17.34 | 18,207 | +0.05(+0.26%) |
Jan 29, 2014 | 17.32 | 17.32 | 17.18 | 17.29 | 5,860 | -0.18(-1.01%) |
Jan 28, 2014 | 17.55 | 17.55 | 17.47 | 17.47 | 2,413 | -0.09(-0.51%) |
Jan 27, 2014 | 17.64 | 17.64 | 17.41 | 17.56 | 5,397 | -0.16(-0.91%) |
Jan 24, 2014 | 17.94 | 17.96 | 17.61 | 17.72 | 30,011 | -0.47(-2.56%) |
Jan 23, 2014 | 18.43 | 18.43 | 17.98 | 18.18 | 6,754 | -0.32(-1.73%) |
Jan 22, 2014 | 18.35 | 18.51 | 18.34 | 18.51 | 15,383 | +0.31(+1.72%) |
Jan 21, 2014 | 18.33 | 18.46 | 18.15 | 18.19 | 4,873 | -0.17(-0.91%) |
Jan 17, 2014 | 18.30 | 18.36 | 18.36 | 18.36 | 7,469 | -0.07(-0.37%) |
Jan 16, 2014 | 18.54 | 18.54 | 18.32 | 18.43 | 5,133 | -0.03(-0.17%) |
Jan 15, 2014 | 18.60 | 18.60 | 18.35 | 18.46 | 10,191 | -0.04(-0.21%) |
Jan 14, 2014 | 18.37 | 18.50 | 18.37 | 18.50 | 499 | +0.12(+0.67%) |
Jan 13, 2014 | 18.59 | 18.59 | 18.37 | 18.37 | 1,178 | +0.06(+0.32%) |
Jan 10, 2014 | 18.11 | 18.34 | 18.11 | 18.31 | 2,192 | +0.38(+2.15%) |
Jan 09, 2014 | 18.14 | 18.14 | 17.79 | 17.93 | 15,430 | -0.14(-0.80%) |
Jan 08, 2014 | 18.29 | 18.29 | 18.07 | 18.07 | 6,173 | -0.14(-0.75%) |
Jan 07, 2014 | 18.31 | 18.31 | 18.18 | 18.21 | 38,552 | -0.03(-0.15%) |
Jan 06, 2014 | 18.25 | 18.26 | 18.24 | 18.24 | 11,320 | -0.09(-0.50%) |
Jan 03, 2014 | 18.44 | 18.44 | 18.28 | 18.33 | 65,716 | -0.11(-0.58%) |