Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.74 | 25.41 | 24.36 | 25.11 | 137,995 | +0.49(+1.99%) |
Mar 28, 2014 | 24.50 | 25.17 | 24.25 | 24.62 | 135,628 | +0.10(+0.41%) |
Mar 27, 2014 | 24.63 | 24.95 | 24.42 | 24.52 | 150,129 | -0.02(-0.08%) |
Mar 26, 2014 | 25.28 | 25.28 | 24.44 | 24.54 | 183,256 | -0.47(-1.88%) |
Mar 25, 2014 | 25.25 | 25.49 | 24.93 | 25.01 | 172,023 | -0.15(-0.60%) |
Mar 24, 2014 | 25.11 | 25.42 | 24.83 | 25.16 | 152,673 | +0.14(+0.56%) |
Mar 21, 2014 | 24.94 | 25.29 | 24.73 | 25.02 | 298,131 | +0.10(+0.40%) |
Mar 20, 2014 | 24.46 | 25.07 | 24.46 | 24.92 | 105,316 | +0.36(+1.47%) |
Mar 19, 2014 | 25.05 | 25.06 | 24.42 | 24.56 | 198,208 | -0.59(-2.35%) |
Mar 18, 2014 | 24.84 | 25.29 | 24.80 | 25.15 | 134,873 | +0.37(+1.49%) |
Mar 17, 2014 | 24.74 | 25.25 | 24.70 | 24.78 | 198,965 | -0.06(-0.24%) |
Mar 14, 2014 | 24.52 | 24.92 | 24.04 | 24.84 | 157,015 | +0.17(+0.69%) |
Mar 13, 2014 | 25.00 | 25.45 | 24.57 | 24.67 | 314,284 | -0.23(-0.92%) |
Mar 12, 2014 | 24.32 | 24.90 | 23.85 | 24.90 | 433,796 | +0.36(+1.47%) |
Mar 11, 2014 | 24.86 | 25.03 | 24.48 | 24.54 | 438,627 | -0.37(-1.49%) |
Mar 10, 2014 | 24.87 | 25.10 | 24.77 | 24.91 | 226,914 | -0.07(-0.28%) |
Mar 07, 2014 | 25.23 | 25.39 | 24.81 | 24.98 | 271,897 | -0.04(-0.16%) |
Mar 06, 2014 | 24.91 | 25.48 | 24.65 | 25.02 | 206,771 | +0.13(+0.52%) |
Mar 05, 2014 | 24.20 | 24.92 | 24.20 | 24.89 | 161,376 | +0.59(+2.43%) |
Mar 04, 2014 | 23.33 | 24.59 | 23.03 | 24.30 | 309,556 | +1.34(+5.84%) |
Mar 03, 2014 | 22.63 | 23.22 | 22.16 | 22.96 | 153,551 | -0.02(-0.09%) |
Feb 28, 2014 | 23.14 | 23.30 | 22.85 | 22.98 | 129,156 | -0.12(-0.52%) |
Feb 27, 2014 | 22.74 | 23.11 | 22.45 | 23.10 | 146,180 | +0.23(+1.01%) |
Feb 26, 2014 | 22.74 | 23.20 | 22.62 | 22.87 | 95,518 | +0.22(+0.97%) |
Feb 25, 2014 | 22.72 | 22.92 | 22.55 | 22.65 | 119,475 | -0.12(-0.53%) |
Feb 24, 2014 | 22.84 | 23.05 | 22.72 | 22.77 | 179,464 | +0.01(+0.04%) |
Feb 21, 2014 | 23.00 | 23.11 | 22.64 | 22.76 | 181,752 | -0.39(-1.68%) |
Feb 20, 2014 | 22.90 | 23.24 | 22.78 | 23.15 | 153,528 | +0.26(+1.14%) |
Feb 19, 2014 | 23.24 | 23.68 | 22.88 | 22.89 | 223,364 | -0.47(-2.01%) |
Feb 18, 2014 | 23.26 | 23.47 | 23.07 | 23.36 | 197,223 | +0.04(+0.17%) |
Feb 14, 2014 | 23.31 | 23.32 | 23.32 | 23.32 | 220,200 | +0.01(+0.04%) |
Feb 13, 2014 | 21.14 | 23.65 | 21.14 | 23.31 | 349,845 | +2.17(+10.26%) |
Feb 12, 2014 | 21.05 | 21.46 | 20.95 | 21.14 | 319,422 | +0.09(+0.43%) |
Feb 11, 2014 | 20.46 | 21.11 | 20.29 | 21.05 | 140,162 | +0.60(+2.93%) |
Feb 10, 2014 | 20.45 | 20.57 | 20.28 | 20.45 | 171,812 | -0.04(-0.20%) |
Feb 07, 2014 | 20.16 | 20.66 | 20.16 | 20.49 | 188,491 | +0.40(+1.99%) |
Feb 06, 2014 | 19.79 | 20.29 | 19.79 | 20.09 | 137,591 | +0.30(+1.52%) |
Feb 05, 2014 | 19.71 | 19.94 | 19.43 | 19.79 | 152,461 | -0.05(-0.25%) |
Feb 04, 2014 | 20.25 | 20.25 | 19.81 | 19.84 | 162,096 | -0.36(-1.78%) |
Feb 03, 2014 | 21.01 | 21.18 | 20.01 | 20.20 | 210,574 | -0.90(-4.27%) |
Jan 31, 2014 | 21.28 | 21.54 | 21.04 | 21.10 | 234,565 | -0.46(-2.13%) |
Jan 30, 2014 | 21.35 | 21.77 | 21.16 | 21.56 | 177,469 | +0.35(+1.65%) |
Jan 29, 2014 | 21.37 | 21.76 | 21.16 | 21.21 | 151,022 | -0.43(-1.99%) |
Jan 28, 2014 | 21.56 | 21.69 | 21.25 | 21.64 | 190,337 | +0.16(+0.74%) |
Jan 27, 2014 | 22.00 | 22.21 | 21.47 | 21.48 | 188,350 | -0.61(-2.76%) |
Jan 24, 2014 | 22.65 | 22.89 | 22.04 | 22.09 | 147,638 | -0.78(-3.41%) |
Jan 23, 2014 | 23.00 | 23.02 | 22.67 | 22.87 | 178,848 | -0.16(-0.69%) |
Jan 22, 2014 | 22.82 | 23.17 | 22.76 | 23.03 | 90,513 | +0.21(+0.92%) |
Jan 21, 2014 | 23.02 | 23.10 | 22.64 | 22.82 | 170,188 | -0.04(-0.17%) |
Jan 17, 2014 | 22.99 | 22.86 | 22.86 | 22.86 | 89,600 | -0.23(-1.00%) |
Jan 16, 2014 | 23.04 | 23.40 | 23.04 | 23.09 | 95,466 | -0.07(-0.30%) |
Jan 15, 2014 | 22.97 | 23.44 | 22.97 | 23.16 | 131,976 | +0.19(+0.83%) |
Jan 14, 2014 | 22.42 | 23.03 | 22.42 | 22.97 | 153,102 | +0.59(+2.64%) |
Jan 13, 2014 | 22.35 | 22.60 | 22.24 | 22.38 | 169,133 | -0.10(-0.44%) |
Jan 10, 2014 | 22.25 | 22.65 | 22.20 | 22.48 | 138,322 | +0.17(+0.76%) |
Jan 09, 2014 | 22.32 | 22.38 | 22.15 | 22.31 | 256,300 | +0.02(+0.09%) |
Jan 08, 2014 | 22.27 | 22.33 | 21.92 | 22.29 | 318,350 | +0.05(+0.22%) |
Jan 07, 2014 | 22.29 | 22.35 | 22.12 | 22.24 | 208,220 | +0.00(+0.00%) |
Jan 06, 2014 | 22.18 | 22.60 | 22.02 | 22.24 | 221,834 | +0.13(+0.59%) |
Jan 03, 2014 | 22.27 | 22.27 | 21.93 | 22.11 | 189,174 | -0.14(-0.63%) |