Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 20.78 | 21.11 | 20.21 | 20.68 | 269,551 | +0.10(+0.46%) |
Mar 28, 2014 | 20.38 | 21.23 | 20.19 | 20.58 | 65,333 | +0.14(+0.70%) |
Mar 27, 2014 | 20.78 | 21.11 | 20.21 | 20.44 | 32,414 | -0.29(-1.42%) |
Mar 26, 2014 | 21.06 | 21.34 | 20.51 | 20.73 | 290,772 | -0.10(-0.46%) |
Mar 25, 2014 | 20.66 | 21.11 | 20.49 | 20.83 | 105,477 | +0.19(+0.93%) |
Mar 24, 2014 | 20.71 | 20.83 | 20.33 | 20.64 | 34,275 | -0.06(-0.31%) |
Mar 21, 2014 | 20.45 | 21.03 | 20.33 | 20.70 | 84,376 | +0.29(+1.40%) |
Mar 20, 2014 | 20.31 | 20.45 | 20.27 | 20.41 | 20,392 | +0.17(+0.83%) |
Mar 19, 2014 | 19.98 | 20.45 | 19.93 | 20.25 | 29,992 | +0.30(+1.52%) |
Mar 18, 2014 | 19.98 | 19.98 | 19.89 | 19.94 | 32,050 | +0.03(+0.16%) |
Mar 17, 2014 | 19.81 | 19.91 | 19.56 | 19.91 | 48,192 | +0.08(+0.40%) |
Mar 14, 2014 | 19.40 | 19.98 | 19.37 | 19.83 | 32,419 | +0.35(+1.80%) |
Mar 13, 2014 | 19.51 | 20.30 | 19.32 | 19.48 | 28,716 | -0.02(-0.12%) |
Mar 12, 2014 | 19.37 | 19.62 | 19.26 | 19.50 | 16,021 | -0.03(-0.16%) |
Mar 11, 2014 | 19.88 | 19.91 | 19.39 | 19.54 | 29,137 | -0.32(-1.60%) |
Mar 10, 2014 | 19.76 | 20.60 | 19.38 | 19.86 | 24,311 | +0.10(+0.52%) |
Mar 07, 2014 | 19.87 | 20.07 | 19.56 | 19.75 | 26,189 | -0.08(-0.40%) |
Mar 06, 2014 | 19.66 | 19.90 | 19.54 | 19.83 | 22,179 | +0.14(+0.73%) |
Mar 05, 2014 | 19.67 | 19.87 | 19.52 | 19.69 | 18,099 | +0.05(+0.24%) |
Mar 04, 2014 | 18.99 | 20.47 | 18.99 | 19.64 | 75,727 | +0.80(+4.23%) |
Mar 03, 2014 | 18.88 | 18.92 | 18.32 | 18.84 | 36,471 | -0.29(-1.54%) |
Feb 28, 2014 | 18.96 | 19.29 | 18.71 | 19.14 | 41,423 | +0.25(+1.31%) |
Feb 27, 2014 | 18.41 | 18.96 | 17.23 | 18.89 | 24,853 | +0.37(+1.98%) |
Feb 26, 2014 | 18.14 | 18.61 | 18.14 | 18.53 | 24,510 | +0.45(+2.51%) |
Feb 25, 2014 | 18.25 | 18.28 | 18.06 | 18.07 | 12,282 | -0.18(-0.96%) |
Feb 24, 2014 | 18.28 | 18.30 | 18.19 | 18.25 | 40,681 | +0.18(+1.01%) |
Feb 21, 2014 | 17.98 | 18.24 | 17.76 | 18.06 | 34,767 | +0.18(+1.02%) |
Feb 20, 2014 | 17.51 | 18.00 | 17.46 | 17.88 | 37,294 | +0.37(+2.14%) |
Feb 19, 2014 | 18.22 | 18.32 | 17.40 | 17.51 | 27,314 | -0.72(-3.93%) |
Feb 18, 2014 | 18.40 | 18.44 | 18.20 | 18.22 | 35,259 | -0.06(-0.35%) |
Feb 14, 2014 | 18.31 | 18.29 | 18.29 | 18.29 | 40,806 | -0.02(-0.13%) |
Feb 13, 2014 | 18.06 | 18.40 | 17.58 | 18.31 | 42,521 | +0.18(+0.97%) |
Feb 12, 2014 | 17.61 | 18.25 | 17.29 | 18.13 | 90,406 | +0.46(+2.61%) |
Feb 11, 2014 | 16.92 | 17.72 | 16.87 | 17.67 | 70,643 | +0.76(+4.47%) |
Feb 10, 2014 | 16.61 | 17.02 | 16.41 | 16.92 | 112,493 | +0.31(+1.87%) |
Feb 07, 2014 | 16.57 | 16.61 | 16.39 | 16.61 | 54,930 | +0.03(+0.19%) |
Feb 06, 2014 | 16.16 | 16.77 | 16.10 | 16.57 | 43,587 | +0.41(+2.51%) |
Feb 05, 2014 | 16.77 | 16.77 | 15.82 | 16.17 | 59,042 | -0.62(-3.70%) |
Feb 04, 2014 | 17.04 | 17.08 | 16.78 | 16.79 | 43,509 | -0.22(-1.26%) |
Feb 03, 2014 | 17.05 | 17.15 | 16.84 | 17.00 | 67,598 | -0.14(-0.84%) |
Jan 31, 2014 | 16.92 | 17.20 | 16.92 | 17.15 | 34,453 | +0.01(+0.05%) |
Jan 30, 2014 | 16.80 | 17.20 | 16.79 | 17.14 | 54,903 | +0.37(+2.23%) |
Jan 29, 2014 | 16.76 | 16.83 | 16.73 | 16.77 | 37,714 | -0.06(-0.38%) |
Jan 28, 2014 | 16.89 | 16.89 | 16.77 | 16.83 | 52,521 | -0.06(-0.33%) |
Jan 27, 2014 | 16.93 | 17.07 | 16.88 | 16.88 | 27,887 | -0.06(-0.33%) |
Jan 24, 2014 | 16.81 | 16.94 | 16.75 | 16.94 | 35,397 | +0.00(+0.00%) |
Jan 23, 2014 | 16.80 | 17.12 | 16.80 | 16.94 | 57,344 | +0.21(+1.24%) |
Jan 22, 2014 | 16.62 | 16.80 | 16.41 | 16.73 | 21,309 | +0.11(+0.67%) |
Jan 21, 2014 | 16.53 | 16.69 | 16.49 | 16.62 | 21,441 | +0.10(+0.58%) |
Jan 17, 2014 | 16.46 | 16.53 | 16.53 | 16.53 | 28,125 | +0.02(+0.14%) |
Jan 16, 2014 | 16.66 | 16.66 | 16.45 | 16.50 | 10,711 | -0.16(-0.96%) |
Jan 15, 2014 | 16.45 | 16.74 | 16.35 | 16.66 | 44,935 | +0.21(+1.31%) |
Jan 14, 2014 | 16.09 | 16.60 | 16.09 | 16.45 | 23,892 | +0.45(+2.84%) |
Jan 13, 2014 | 16.04 | 16.11 | 15.93 | 15.99 | 25,168 | -0.12(-0.74%) |
Jan 10, 2014 | 16.12 | 16.13 | 15.94 | 16.11 | 13,586 | -0.04(-0.25%) |
Jan 09, 2014 | 16.06 | 16.18 | 15.93 | 16.15 | 11,435 | +0.13(+0.80%) |
Jan 08, 2014 | 16.33 | 16.33 | 15.97 | 16.02 | 19,726 | -0.32(-1.95%) |
Jan 07, 2014 | 16.37 | 16.37 | 16.22 | 16.34 | 13,159 | -0.03(-0.19%) |
Jan 06, 2014 | 15.95 | 16.45 | 15.93 | 16.37 | 32,131 | +0.43(+2.70%) |
Jan 03, 2014 | 16.16 | 16.16 | 15.91 | 15.94 | 50,568 | -0.22(-1.33%) |