Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.28 | 18.35 | 18.00 | 18.00 | 187,332 | -0.17(-0.94%) |
Mar 28, 2014 | 18.21 | 18.33 | 18.04 | 18.17 | 78,467 | -0.03(-0.16%) |
Mar 27, 2014 | 18.31 | 18.40 | 17.95 | 18.20 | 72,071 | -0.09(-0.49%) |
Mar 26, 2014 | 18.38 | 18.56 | 18.08 | 18.29 | 55,726 | -0.06(-0.33%) |
Mar 25, 2014 | 18.40 | 18.57 | 18.22 | 18.35 | 76,749 | -0.01(-0.05%) |
Mar 24, 2014 | 18.37 | 18.63 | 18.24 | 18.36 | 119,897 | +0.06(+0.33%) |
Mar 21, 2014 | 18.30 | 18.49 | 18.15 | 18.30 | 144,683 | +0.11(+0.60%) |
Mar 20, 2014 | 18.11 | 18.34 | 17.89 | 18.19 | 94,802 | +0.13(+0.72%) |
Mar 19, 2014 | 18.42 | 18.47 | 18.06 | 18.06 | 96,483 | -0.40(-2.17%) |
Mar 18, 2014 | 18.48 | 18.55 | 18.03 | 18.46 | 82,985 | -0.10(-0.54%) |
Mar 17, 2014 | 18.74 | 19.00 | 18.41 | 18.56 | 79,209 | -0.12(-0.64%) |
Mar 14, 2014 | 18.73 | 19.08 | 18.59 | 18.68 | 96,020 | -0.14(-0.74%) |
Mar 13, 2014 | 19.24 | 19.24 | 18.70 | 18.82 | 63,865 | -0.46(-2.39%) |
Mar 12, 2014 | 19.05 | 19.36 | 18.95 | 19.28 | 76,577 | +0.12(+0.63%) |
Mar 11, 2014 | 19.66 | 19.66 | 19.04 | 19.16 | 141,270 | -0.50(-2.54%) |
Mar 10, 2014 | 19.56 | 19.91 | 19.28 | 19.66 | 175,632 | +0.10(+0.51%) |
Mar 07, 2014 | 19.64 | 19.78 | 19.36 | 19.56 | 153,695 | -0.04(-0.20%) |
Mar 06, 2014 | 19.75 | 19.92 | 19.39 | 19.60 | 111,000 | -0.16(-0.81%) |
Mar 05, 2014 | 20.04 | 20.16 | 19.75 | 19.76 | 41,830 | -0.30(-1.50%) |
Mar 04, 2014 | 20.51 | 20.57 | 19.57 | 20.06 | 218,782 | +0.51(+2.61%) |
Mar 03, 2014 | 19.74 | 19.75 | 19.14 | 19.55 | 98,534 | -0.34(-1.71%) |
Feb 28, 2014 | 20.32 | 20.51 | 19.87 | 19.89 | 122,997 | -0.51(-2.50%) |
Feb 27, 2014 | 20.68 | 20.72 | 20.07 | 20.40 | 190,242 | -0.30(-1.45%) |
Feb 26, 2014 | 19.87 | 20.76 | 19.86 | 20.70 | 157,410 | +0.57(+2.83%) |
Feb 25, 2014 | 20.12 | 20.39 | 19.01 | 20.13 | 462,215 | -0.03(-0.15%) |
Feb 24, 2014 | 20.03 | 20.33 | 19.90 | 20.16 | 168,650 | -0.13(-0.64%) |
Feb 21, 2014 | 20.43 | 20.59 | 20.20 | 20.29 | 68,839 | -0.20(-0.98%) |
Feb 20, 2014 | 21.19 | 21.19 | 20.19 | 20.49 | 116,047 | -0.75(-3.53%) |
Feb 19, 2014 | 21.25 | 21.44 | 21.15 | 21.24 | 169,120 | +0.00(+0.00%) |
Feb 18, 2014 | 21.36 | 21.47 | 21.19 | 21.24 | 56,945 | -0.05(-0.23%) |
Feb 14, 2014 | 21.35 | 21.29 | 21.29 | 21.29 | 54,700 | -0.05(-0.23%) |
Feb 13, 2014 | 21.28 | 21.50 | 21.25 | 21.34 | 65,614 | +0.00(+0.00%) |
Feb 12, 2014 | 21.22 | 21.42 | 21.12 | 21.34 | 153,164 | +0.09(+0.42%) |
Feb 11, 2014 | 21.29 | 21.41 | 21.06 | 21.25 | 71,919 | -0.08(-0.38%) |
Feb 10, 2014 | 21.36 | 21.42 | 21.05 | 21.33 | 89,838 | -0.12(-0.56%) |
Feb 07, 2014 | 21.13 | 21.57 | 20.94 | 21.45 | 166,738 | +0.23(+1.08%) |
Feb 06, 2014 | 21.15 | 21.42 | 20.97 | 21.22 | 72,306 | +0.16(+0.76%) |
Feb 05, 2014 | 20.73 | 21.10 | 20.22 | 21.06 | 97,352 | +0.20(+0.96%) |
Feb 04, 2014 | 20.87 | 21.18 | 20.61 | 20.86 | 119,313 | +0.03(+0.14%) |
Feb 03, 2014 | 21.45 | 21.61 | 20.78 | 20.83 | 128,751 | -0.70(-3.25%) |
Jan 31, 2014 | 21.86 | 21.86 | 21.30 | 21.53 | 87,923 | -0.52(-2.36%) |
Jan 30, 2014 | 22.22 | 22.28 | 21.86 | 22.05 | 61,870 | -0.04(-0.18%) |
Jan 29, 2014 | 22.20 | 22.25 | 21.85 | 22.09 | 86,150 | -0.26(-1.16%) |
Jan 28, 2014 | 22.15 | 22.43 | 21.68 | 22.35 | 148,826 | +0.27(+1.22%) |
Jan 27, 2014 | 22.19 | 22.31 | 21.38 | 22.08 | 141,086 | -0.13(-0.59%) |
Jan 24, 2014 | 22.34 | 22.44 | 22.11 | 22.21 | 165,861 | -0.26(-1.16%) |
Jan 23, 2014 | 22.22 | 22.49 | 22.10 | 22.47 | 127,820 | +0.23(+1.03%) |
Jan 22, 2014 | 22.00 | 22.24 | 21.86 | 22.24 | 125,527 | +0.30(+1.37%) |
Jan 21, 2014 | 22.30 | 22.30 | 21.77 | 21.94 | 189,962 | -0.31(-1.39%) |
Jan 17, 2014 | 22.04 | 22.25 | 22.25 | 22.25 | 87,600 | +0.15(+0.68%) |
Jan 16, 2014 | 21.44 | 22.59 | 21.26 | 22.10 | 258,278 | +0.76(+3.56%) |
Jan 15, 2014 | 21.10 | 22.19 | 20.82 | 21.34 | 226,878 | +0.24(+1.14%) |
Jan 14, 2014 | 21.44 | 21.75 | 21.00 | 21.10 | 1,504,525 | -0.32(-1.49%) |
Jan 13, 2014 | 21.25 | 21.59 | 21.25 | 21.42 | 64,804 | +0.15(+0.71%) |
Jan 10, 2014 | 21.47 | 21.63 | 21.18 | 21.27 | 67,109 | -0.14(-0.65%) |
Jan 09, 2014 | 21.71 | 21.76 | 21.20 | 21.41 | 93,805 | -0.27(-1.25%) |
Jan 08, 2014 | 21.75 | 21.81 | 21.60 | 21.68 | 48,016 | -0.08(-0.37%) |
Jan 07, 2014 | 21.99 | 21.99 | 21.65 | 21.76 | 69,149 | -0.04(-0.18%) |
Jan 06, 2014 | 21.73 | 22.00 | 21.67 | 21.80 | 136,962 | +0.20(+0.93%) |
Jan 03, 2014 | 21.59 | 21.77 | 21.50 | 21.60 | 70,321 | +0.08(+0.37%) |