Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.34 | 18.73 | 18.27 | 18.60 | 158,569 | +0.33(+1.80%) |
Mar 28, 2014 | 18.63 | 18.64 | 18.20 | 18.27 | 204,266 | -0.29(-1.56%) |
Mar 27, 2014 | 18.85 | 18.88 | 18.53 | 18.56 | 210,622 | -0.22(-1.19%) |
Mar 26, 2014 | 19.12 | 19.12 | 18.77 | 18.78 | 164,506 | -0.26(-1.38%) |
Mar 25, 2014 | 18.96 | 19.28 | 18.90 | 19.05 | 461,808 | +0.02(+0.10%) |
Mar 24, 2014 | 18.23 | 19.11 | 18.14 | 19.03 | 648,386 | +1.15(+6.45%) |
Mar 21, 2014 | 17.99 | 18.11 | 17.78 | 17.87 | 1,883,602 | -0.10(-0.55%) |
Mar 20, 2014 | 17.63 | 18.04 | 17.63 | 17.97 | 187,981 | +0.24(+1.34%) |
Mar 19, 2014 | 17.71 | 17.91 | 17.54 | 17.74 | 197,774 | +0.07(+0.37%) |
Mar 18, 2014 | 17.79 | 17.86 | 17.57 | 17.67 | 404,299 | -0.12(-0.67%) |
Mar 17, 2014 | 17.87 | 17.91 | 17.74 | 17.79 | 276,088 | +0.17(+0.97%) |
Mar 14, 2014 | 17.45 | 17.78 | 17.42 | 17.62 | 137,334 | +0.05(+0.30%) |
Mar 13, 2014 | 17.63 | 17.74 | 17.40 | 17.56 | 147,530 | -0.03(-0.15%) |
Mar 12, 2014 | 17.45 | 17.69 | 17.38 | 17.59 | 128,960 | +0.04(+0.23%) |
Mar 11, 2014 | 17.80 | 17.80 | 17.43 | 17.55 | 133,670 | -0.23(-1.30%) |
Mar 10, 2014 | 17.64 | 17.80 | 17.47 | 17.78 | 164,054 | +0.14(+0.78%) |
Mar 07, 2014 | 17.72 | 17.86 | 17.54 | 17.64 | 190,729 | +0.08(+0.45%) |
Mar 06, 2014 | 17.45 | 17.70 | 17.31 | 17.56 | 200,893 | +0.11(+0.60%) |
Mar 05, 2014 | 17.39 | 17.56 | 17.11 | 17.46 | 238,230 | +0.02(+0.11%) |
Mar 04, 2014 | 17.07 | 17.57 | 16.84 | 17.44 | 194,592 | +0.55(+3.24%) |
Mar 03, 2014 | 16.87 | 16.99 | 16.72 | 16.89 | 147,901 | -0.18(-1.04%) |
Feb 28, 2014 | 16.87 | 17.14 | 16.71 | 17.07 | 202,527 | +0.13(+0.74%) |
Feb 27, 2014 | 16.85 | 17.00 | 16.71 | 16.95 | 139,476 | +0.01(+0.08%) |
Feb 26, 2014 | 16.73 | 17.00 | 16.54 | 16.93 | 162,000 | +0.26(+1.58%) |
Feb 25, 2014 | 16.73 | 16.86 | 16.62 | 16.67 | 211,561 | -0.10(-0.59%) |
Feb 24, 2014 | 16.62 | 16.92 | 16.49 | 16.77 | 135,898 | +0.24(+1.48%) |
Feb 21, 2014 | 16.56 | 16.77 | 16.38 | 16.52 | 144,900 | +0.01(+0.04%) |
Feb 20, 2014 | 16.29 | 16.60 | 16.11 | 16.52 | 96,433 | +0.32(+1.99%) |
Feb 19, 2014 | 16.73 | 16.90 | 16.15 | 16.19 | 146,730 | -0.49(-2.92%) |
Feb 18, 2014 | 16.76 | 17.03 | 16.53 | 16.68 | 264,276 | -0.03(-0.20%) |
Feb 14, 2014 | 16.58 | 16.71 | 16.71 | 16.71 | 227,132 | +0.07(+0.40%) |
Feb 13, 2014 | 16.64 | 16.91 | 16.48 | 16.65 | 184,877 | -0.10(-0.59%) |
Feb 12, 2014 | 16.77 | 17.39 | 16.69 | 16.75 | 206,680 | +0.05(+0.28%) |
Feb 11, 2014 | 16.39 | 16.92 | 16.34 | 16.70 | 152,294 | +0.38(+2.30%) |
Feb 10, 2014 | 16.34 | 16.36 | 16.04 | 16.33 | 125,590 | +0.03(+0.16%) |
Feb 07, 2014 | 16.37 | 16.42 | 16.22 | 16.30 | 131,181 | -0.03(-0.20%) |
Feb 06, 2014 | 16.13 | 16.44 | 16.13 | 16.33 | 77,703 | +0.16(+1.02%) |
Feb 05, 2014 | 16.19 | 16.29 | 15.98 | 16.17 | 132,222 | -0.11(-0.65%) |
Feb 04, 2014 | 16.24 | 16.54 | 15.99 | 16.27 | 162,425 | +0.05(+0.32%) |
Feb 03, 2014 | 16.94 | 17.06 | 16.08 | 16.22 | 229,043 | -0.69(-4.09%) |
Jan 31, 2014 | 17.40 | 17.45 | 16.80 | 16.91 | 216,856 | -0.67(-3.82%) |
Jan 30, 2014 | 16.97 | 17.66 | 16.91 | 17.58 | 190,046 | +0.63(+3.74%) |
Jan 29, 2014 | 17.17 | 17.32 | 16.90 | 16.95 | 131,205 | -0.22(-1.26%) |
Jan 28, 2014 | 16.92 | 17.31 | 16.90 | 17.17 | 153,421 | +0.11(+0.65%) |
Jan 27, 2014 | 17.34 | 17.35 | 17.04 | 17.05 | 122,010 | -0.18(-1.06%) |
Jan 24, 2014 | 17.65 | 17.75 | 17.05 | 17.24 | 180,911 | -0.42(-2.37%) |
Jan 23, 2014 | 18.00 | 18.00 | 17.53 | 17.66 | 100,572 | -0.36(-2.00%) |
Jan 22, 2014 | 17.72 | 18.13 | 17.72 | 18.02 | 121,676 | +0.29(+1.66%) |
Jan 21, 2014 | 17.69 | 17.81 | 17.53 | 17.72 | 247,728 | +0.16(+0.90%) |
Jan 17, 2014 | 17.59 | 17.56 | 17.56 | 17.56 | 105,776 | -0.05(-0.26%) |
Jan 16, 2014 | 17.94 | 18.23 | 17.60 | 17.61 | 138,831 | -0.27(-1.50%) |
Jan 15, 2014 | 17.83 | 18.12 | 17.76 | 17.88 | 206,762 | +0.05(+0.29%) |
Jan 14, 2014 | 17.56 | 17.91 | 17.56 | 17.83 | 138,057 | +0.28(+1.57%) |
Jan 13, 2014 | 17.85 | 17.93 | 17.47 | 17.55 | 158,960 | -0.41(-2.26%) |
Jan 10, 2014 | 18.00 | 18.15 | 17.80 | 17.96 | 82,591 | +0.00(+0.00%) |
Jan 09, 2014 | 18.09 | 18.42 | 17.88 | 17.96 | 283,489 | +0.01(+0.07%) |
Jan 08, 2014 | 18.37 | 18.48 | 17.90 | 17.94 | 293,059 | -0.44(-2.39%) |
Jan 07, 2014 | 18.19 | 18.47 | 18.06 | 18.38 | 189,918 | +0.22(+1.23%) |
Jan 06, 2014 | 18.36 | 18.48 | 18.09 | 18.16 | 187,431 | -0.18(-1.00%) |
Jan 03, 2014 | 18.37 | 18.44 | 18.20 | 18.34 | 142,433 | +0.01(+0.07%) |