Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.00 | 19.20 | 18.68 | 19.07 | 32,951 | +0.06(+0.32%) |
Mar 28, 2014 | 19.22 | 19.39 | 18.71 | 19.01 | 43,892 | -0.13(-0.68%) |
Mar 27, 2014 | 18.21 | 19.55 | 17.69 | 19.14 | 158,596 | +0.86(+4.70%) |
Mar 26, 2014 | 18.67 | 19.10 | 18.01 | 18.28 | 80,441 | -0.35(-1.88%) |
Mar 25, 2014 | 18.25 | 19.05 | 18.16 | 18.63 | 168,707 | +0.30(+1.64%) |
Mar 24, 2014 | 20.35 | 20.40 | 16.60 | 18.33 | 176,814 | -2.06(-10.10%) |
Mar 21, 2014 | 21.30 | 21.51 | 20.33 | 20.39 | 72,586 | -0.91(-4.27%) |
Mar 20, 2014 | 21.13 | 21.64 | 21.00 | 21.30 | 26,322 | +0.03(+0.14%) |
Mar 19, 2014 | 21.40 | 21.50 | 20.75 | 21.27 | 82,826 | -0.07(-0.33%) |
Mar 18, 2014 | 21.16 | 22.65 | 21.16 | 21.34 | 126,115 | +0.32(+1.52%) |
Mar 17, 2014 | 21.75 | 21.85 | 21.02 | 21.02 | 24,071 | -0.60(-2.78%) |
Mar 14, 2014 | 21.10 | 21.92 | 20.75 | 21.62 | 18,720 | +0.62(+2.95%) |
Mar 13, 2014 | 21.00 | 21.36 | 20.77 | 21.00 | 47,005 | -0.09(-0.43%) |
Mar 12, 2014 | 20.88 | 21.46 | 20.87 | 21.09 | 31,889 | +0.18(+0.86%) |
Mar 11, 2014 | 20.90 | 21.46 | 20.60 | 20.91 | 16,576 | +0.15(+0.72%) |
Mar 10, 2014 | 21.00 | 21.38 | 20.60 | 20.76 | 50,019 | -0.24(-1.14%) |
Mar 07, 2014 | 21.00 | 21.65 | 20.59 | 21.00 | 86,857 | +0.01(+0.05%) |
Mar 06, 2014 | 22.83 | 22.83 | 20.55 | 20.99 | 98,842 | -1.54(-6.84%) |
Mar 05, 2014 | 23.00 | 23.20 | 22.11 | 22.53 | 71,408 | -0.46(-2.00%) |
Mar 04, 2014 | 22.86 | 24.37 | 22.75 | 22.99 | 58,951 | +0.10(+0.44%) |
Mar 03, 2014 | 24.00 | 24.37 | 22.60 | 22.89 | 51,344 | -1.44(-5.92%) |
Feb 28, 2014 | 23.79 | 24.75 | 23.79 | 24.33 | 46,444 | -0.42(-1.70%) |
Feb 27, 2014 | 25.10 | 25.14 | 23.68 | 24.75 | 103,608 | -0.05(-0.20%) |
Feb 26, 2014 | 24.51 | 25.97 | 23.77 | 24.80 | 148,968 | +0.11(+0.45%) |
Feb 25, 2014 | 23.23 | 24.84 | 23.22 | 24.69 | 65,204 | +1.41(+6.06%) |
Feb 24, 2014 | 22.43 | 23.92 | 21.62 | 23.28 | 122,387 | +1.66(+7.68%) |
Feb 21, 2014 | 21.30 | 21.92 | 20.83 | 21.62 | 34,681 | +0.23(+1.08%) |
Feb 20, 2014 | 20.79 | 21.44 | 20.63 | 21.39 | 64,320 | +0.58(+2.79%) |
Feb 19, 2014 | 20.90 | 21.21 | 20.40 | 20.81 | 90,205 | -0.19(-0.90%) |
Feb 18, 2014 | 20.95 | 21.23 | 20.00 | 21.00 | 95,106 | +0.57(+2.79%) |
Feb 14, 2014 | 21.95 | 20.43 | 20.43 | 20.43 | 160,200 | -1.47(-6.71%) |
Feb 13, 2014 | 22.00 | 22.53 | 21.62 | 21.90 | 80,818 | -0.10(-0.45%) |
Feb 12, 2014 | 21.94 | 22.30 | 21.70 | 22.00 | 40,799 | +0.07(+0.32%) |
Feb 11, 2014 | 21.50 | 22.28 | 21.27 | 21.93 | 51,001 | +0.42(+1.95%) |
Feb 10, 2014 | 21.00 | 22.00 | 20.38 | 21.51 | 70,239 | +0.56(+2.67%) |
Feb 07, 2014 | 21.00 | 21.30 | 20.24 | 20.95 | 42,728 | -0.05(-0.24%) |
Feb 06, 2014 | 21.00 | 21.00 | 20.49 | 21.00 | 8,318 | +0.10(+0.48%) |
Feb 05, 2014 | 19.84 | 20.96 | 19.76 | 20.90 | 19,442 | +0.72(+3.57%) |
Feb 04, 2014 | 20.70 | 20.97 | 19.59 | 20.18 | 35,413 | -0.84(-4.00%) |
Feb 03, 2014 | 20.79 | 21.29 | 20.29 | 21.02 | 47,728 | +0.20(+0.96%) |
Jan 31, 2014 | 20.89 | 21.57 | 20.75 | 20.82 | 29,861 | -0.10(-0.48%) |
Jan 30, 2014 | 19.75 | 21.22 | 19.75 | 20.92 | 23,904 | +1.12(+5.66%) |
Jan 29, 2014 | 20.28 | 21.70 | 19.78 | 19.80 | 19,187 | -0.51(-2.51%) |
Jan 28, 2014 | 21.43 | 21.89 | 20.02 | 20.31 | 30,560 | -1.33(-6.12%) |
Jan 27, 2014 | 21.99 | 21.99 | 20.39 | 21.64 | 67,577 | -0.17(-0.80%) |
Jan 24, 2014 | 21.01 | 21.83 | 21.01 | 21.81 | 61,939 | -0.03(-0.14%) |
Jan 23, 2014 | 20.91 | 22.00 | 20.91 | 21.84 | 74,036 | +0.44(+2.06%) |
Jan 22, 2014 | 19.44 | 21.56 | 18.50 | 21.40 | 117,855 | +2.60(+13.83%) |
Jan 21, 2014 | 22.50 | 22.85 | 18.01 | 18.80 | 200,215 | -3.24(-14.70%) |
Jan 17, 2014 | 22.00 | 22.04 | 22.04 | 22.04 | 108,700 | +0.29(+1.33%) |
Jan 16, 2014 | 21.50 | 22.42 | 21.36 | 21.75 | 127,307 | +0.16(+0.74%) |
Jan 15, 2014 | 19.97 | 21.77 | 19.54 | 21.59 | 128,430 | +1.62(+8.11%) |
Jan 14, 2014 | 19.97 | 20.82 | 19.06 | 19.97 | 111,426 | +0.00(+0.00%) |
Jan 13, 2014 | 18.80 | 21.30 | 18.35 | 19.97 | 245,766 | +1.76(+9.66%) |
Jan 10, 2014 | 18.20 | 18.50 | 17.37 | 18.21 | 149,104 | -0.03(-0.16%) |
Jan 09, 2014 | 17.82 | 18.39 | 17.73 | 18.24 | 146,822 | +0.54(+3.05%) |
Jan 08, 2014 | 17.29 | 18.00 | 17.05 | 17.70 | 310,310 | +0.72(+4.24%) |
Jan 07, 2014 | 16.81 | 17.15 | 16.50 | 16.98 | 28,105 | -0.06(-0.35%) |
Jan 06, 2014 | 18.00 | 18.00 | 17.02 | 17.04 | 37,604 | -0.96(-5.33%) |
Jan 03, 2014 | 17.12 | 18.39 | 17.08 | 18.00 | 78,786 | +1.02(+6.01%) |