Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.52 | 18.80 | 18.52 | 18.80 | 19,878 | +0.25(+1.35%) |
Mar 28, 2014 | 18.54 | 18.60 | 18.51 | 18.55 | 0 | +0.26(+1.42%) |
Mar 27, 2014 | 18.32 | 18.36 | 18.29 | 18.29 | 51,279 | +0.18(+0.99%) |
Mar 26, 2014 | 18.36 | 18.36 | 18.11 | 18.11 | 12,261 | -0.13(-0.72%) |
Mar 25, 2014 | 17.87 | 18.29 | 17.87 | 18.24 | 1,139 | +1.01(+5.84%) |
Mar 24, 2014 | 17.45 | 17.45 | 17.11 | 17.23 | 5,248 | -0.46(-2.58%) |
Mar 21, 2014 | 17.46 | 17.69 | 17.34 | 17.69 | 142,340 | +0.59(+3.45%) |
Mar 20, 2014 | 17.10 | 17.10 | 17.10 | 17.10 | 618 | +0.09(+0.52%) |
Mar 19, 2014 | 17.06 | 17.23 | 16.87 | 17.01 | 4,313 | -0.41(-2.35%) |
Mar 18, 2014 | 17.48 | 17.49 | 17.42 | 17.42 | 45,732 | +0.07(+0.41%) |
Mar 17, 2014 | 17.18 | 17.41 | 17.18 | 17.35 | 2,846 | +0.45(+2.66%) |
Mar 14, 2014 | 16.91 | 16.91 | 16.90 | 16.90 | 0 | -0.11(-0.65%) |
Mar 13, 2014 | 17.42 | 17.42 | 17.01 | 17.01 | 2,898 | -0.34(-1.98%) |
Mar 12, 2014 | 17.24 | 17.44 | 17.24 | 17.35 | 1,047 | +0.17(+0.97%) |
Mar 11, 2014 | 17.50 | 17.53 | 17.13 | 17.19 | 2,281 | -0.62(-3.48%) |
Mar 10, 2014 | 17.81 | 17.81 | 17.81 | 17.81 | 545 | -0.32(-1.78%) |
Mar 07, 2014 | 18.64 | 18.74 | 18.13 | 18.13 | 0 | -1.28(-6.60%) |
Mar 06, 2014 | 19.35 | 19.46 | 19.35 | 19.41 | 1,927 | +0.22(+1.15%) |
Mar 05, 2014 | 19.17 | 19.19 | 19.06 | 19.19 | 1,242 | -0.14(-0.72%) |
Mar 04, 2014 | 19.25 | 19.33 | 19.20 | 19.33 | 772 | +0.13(+0.66%) |
Mar 03, 2014 | 19.20 | 19.20 | 19.20 | 19.20 | 1,370 | -0.18(-0.91%) |
Feb 28, 2014 | 19.56 | 19.69 | 19.38 | 19.38 | 0 | -0.07(-0.36%) |
Feb 27, 2014 | 19.44 | 19.48 | 19.38 | 19.45 | 160,999 | +0.18(+0.93%) |
Feb 26, 2014 | 19.22 | 19.27 | 19.22 | 19.27 | 33,887 | +0.23(+1.21%) |
Feb 25, 2014 | 19.01 | 19.04 | 19.01 | 19.04 | 3,162 | +0.08(+0.42%) |
Feb 24, 2014 | 18.96 | 18.97 | 18.96 | 18.96 | 956 | -0.27(-1.40%) |
Feb 21, 2014 | 19.18 | 19.23 | 19.08 | 19.23 | 0 | -0.29(-1.49%) |
Feb 20, 2014 | 19.33 | 19.52 | 19.33 | 19.52 | 2,810 | +0.49(+2.59%) |
Feb 19, 2014 | 19.49 | 19.49 | 19.03 | 19.03 | 2,989 | -0.58(-2.97%) |
Feb 18, 2014 | 19.47 | 19.61 | 19.47 | 19.61 | 22,036 | +0.33(+1.72%) |
Feb 14, 2014 | 19.28 | 19.28 | 19.28 | 0 | +0.13(+0.70%) | |
Feb 13, 2014 | 19.15 | 19.15 | 19.15 | 19.15 | 275 | +0.20(+1.04%) |
Feb 12, 2014 | 18.85 | 19.09 | 18.85 | 18.95 | 1,405 | +0.43(+2.32%) |
Feb 11, 2014 | 18.37 | 18.75 | 18.37 | 18.52 | 1,025 | +0.07(+0.38%) |
Feb 10, 2014 | 18.53 | 18.53 | 18.30 | 18.45 | 152,762 | +0.34(+1.87%) |
Feb 07, 2014 | 17.94 | 18.11 | 17.94 | 18.11 | 0 | -0.06(-0.31%) |
Feb 06, 2014 | 17.75 | 18.17 | 17.75 | 18.17 | 1,292 | +0.42(+2.35%) |
Feb 05, 2014 | 17.60 | 17.80 | 17.54 | 17.75 | 63,431 | +0.20(+1.14%) |
Feb 04, 2014 | 17.50 | 17.72 | 17.50 | 17.55 | 14,376 | -0.23(-1.29%) |
Jan 31, 2014 | 17.78 | 17.78 | 17.78 | 17.78 | 79,712 | -0.36(-1.98%) |
Jan 30, 2014 | 18.20 | 18.20 | 18.14 | 18.14 | 54,802 | -0.05(-0.27%) |
Jan 29, 2014 | 18.15 | 18.19 | 18.00 | 18.19 | 7,463 | +0.04(+0.22%) |
Jan 28, 2014 | 17.70 | 18.22 | 17.70 | 18.15 | 8,052 | +0.41(+2.32%) |
Jan 27, 2014 | 17.92 | 17.92 | 17.74 | 17.74 | 77,274 | +0.24(+1.36%) |
Jan 24, 2014 | 18.00 | 18.00 | 17.50 | 17.50 | 0 | -0.50(-2.78%) |
Jan 23, 2014 | 18.16 | 18.16 | 18.00 | 18.00 | 7,804 | -0.68(-3.65%) |
Jan 22, 2014 | 18.93 | 18.93 | 18.68 | 18.68 | 13,700 | -0.28(-1.46%) |
Jan 21, 2014 | 18.59 | 18.96 | 18.59 | 18.96 | 4,743 | +0.32(+1.72%) |
Jan 17, 2014 | 18.64 | 18.64 | 18.64 | 0 | +0.08(+0.43%) | |
Jan 16, 2014 | 18.02 | 18.56 | 18.02 | 18.56 | 10,402 | +0.93(+5.28%) |
Jan 15, 2014 | 17.19 | 17.63 | 17.19 | 17.63 | 2,625 | +0.74(+4.38%) |
Jan 14, 2014 | 17.17 | 17.29 | 16.89 | 16.89 | 95,277 | -0.38(-2.20%) |
Jan 13, 2014 | 16.96 | 17.28 | 16.96 | 17.27 | 112,395 | +0.20(+1.19%) |
Jan 10, 2014 | 17.01 | 17.07 | 17.01 | 17.07 | 1,217 | +0.18(+1.05%) |
Jan 09, 2014 | 16.94 | 17.00 | 16.78 | 16.89 | 17,344 | -0.45(-2.60%) |
Jan 08, 2014 | 17.34 | 17.34 | 17.34 | 17.34 | 62,827 | +0.18(+1.05%) |
Jan 07, 2014 | 17.61 | 17.66 | 17.15 | 17.16 | 8,384 | -0.76(-4.24%) |
Jan 06, 2014 | 17.86 | 17.92 | 17.80 | 17.92 | 8,419 | -0.01(-0.06%) |
Jan 03, 2014 | 17.95 | 17.95 | 17.92 | 17.93 | 81,787 | -0.07(-0.39%) |