Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.25 | 16.30 | 16.09 | 16.24 | 46,764 | +0.12(+0.76%) |
Mar 28, 2014 | 16.27 | 16.34 | 16.12 | 16.12 | 5,781 | -0.25(-1.50%) |
Mar 27, 2014 | 16.38 | 16.38 | 16.31 | 16.37 | 2,691 | +0.08(+0.46%) |
Mar 26, 2014 | 16.32 | 16.36 | 16.29 | 16.29 | 4,724 | -0.09(-0.52%) |
Mar 25, 2014 | 16.37 | 16.38 | 16.31 | 16.38 | 8,965 | +0.04(+0.23%) |
Mar 24, 2014 | 16.27 | 16.38 | 16.27 | 16.34 | 7,813 | +0.25(+1.53%) |
Mar 21, 2014 | 16.27 | 16.42 | 16.09 | 16.09 | 50,702 | -0.23(-1.39%) |
Mar 20, 2014 | 16.32 | 16.38 | 16.24 | 16.32 | 8,141 | +0.03(+0.17%) |
Mar 19, 2014 | 16.26 | 16.38 | 16.17 | 16.29 | 12,477 | +0.11(+0.70%) |
Mar 18, 2014 | 16.20 | 16.37 | 16.18 | 16.18 | 8,723 | +0.08(+0.47%) |
Mar 17, 2014 | 16.23 | 16.23 | 16.10 | 16.10 | 6,527 | -0.13(-0.82%) |
Mar 14, 2014 | 16.20 | 16.37 | 16.19 | 16.23 | 5,888 | +0.02(+0.12%) |
Mar 13, 2014 | 16.38 | 16.38 | 16.22 | 16.22 | 4,509 | -0.16(-0.98%) |
Mar 12, 2014 | 16.32 | 16.38 | 16.24 | 16.38 | 4,721 | +0.00(+0.00%) |
Mar 11, 2014 | 16.38 | 16.45 | 16.32 | 16.38 | 28,138 | +0.00(+0.00%) |
Mar 10, 2014 | 16.32 | 16.38 | 16.15 | 16.38 | 18,961 | +0.00(+0.00%) |
Mar 07, 2014 | 16.30 | 16.38 | 16.28 | 16.38 | 2,342 | +0.01(+0.06%) |
Mar 06, 2014 | 16.38 | 16.39 | 16.28 | 16.37 | 15,794 | -0.01(-0.06%) |
Mar 05, 2014 | 16.28 | 16.38 | 16.28 | 16.38 | 3,339 | +0.01(+0.06%) |
Mar 04, 2014 | 16.28 | 16.37 | 16.09 | 16.37 | 21,069 | +0.09(+0.52%) |
Mar 03, 2014 | 16.34 | 16.38 | 16.20 | 16.28 | 14,618 | -0.09(-0.58%) |
Feb 28, 2014 | 16.38 | 16.55 | 16.34 | 16.38 | 28,017 | +0.01(+0.06%) |
Feb 27, 2014 | 16.31 | 16.38 | 16.31 | 16.37 | 12,258 | +0.09(+0.52%) |
Feb 26, 2014 | 16.29 | 16.38 | 16.17 | 16.28 | 27,141 | -0.09(-0.58%) |
Feb 25, 2014 | 16.27 | 16.38 | 16.19 | 16.38 | 10,880 | +0.00(+0.00%) |
Feb 24, 2014 | 16.27 | 16.38 | 16.23 | 16.38 | 15,737 | +0.14(+0.87%) |
Feb 21, 2014 | 16.33 | 16.33 | 16.23 | 16.23 | 46,157 | -0.06(-0.35%) |
Feb 20, 2014 | 16.26 | 16.38 | 16.25 | 16.29 | 13,440 | -0.03(-0.17%) |
Feb 19, 2014 | 16.24 | 16.38 | 16.23 | 16.32 | 20,339 | -0.06(-0.35%) |
Feb 18, 2014 | 16.38 | 16.38 | 16.23 | 16.38 | 10,542 | +0.00(+0.00%) |
Feb 14, 2014 | 16.20 | 16.38 | 16.38 | 16.38 | 15,106 | +0.10(+0.64%) |
Feb 13, 2014 | 16.16 | 16.28 | 16.14 | 16.27 | 20,930 | +0.12(+0.76%) |
Feb 12, 2014 | 16.19 | 16.28 | 16.15 | 16.15 | 4,526 | -0.06(-0.35%) |
Feb 11, 2014 | 16.14 | 16.26 | 16.14 | 16.21 | 15,667 | +0.03(+0.18%) |
Feb 10, 2014 | 16.18 | 16.19 | 16.11 | 16.18 | 9,246 | +0.04(+0.23%) |
Feb 07, 2014 | 16.10 | 16.19 | 16.10 | 16.14 | 19,628 | -0.05(-0.29%) |
Feb 06, 2014 | 16.21 | 16.21 | 16.11 | 16.19 | 27,366 | +0.05(+0.29%) |
Feb 05, 2014 | 16.28 | 16.28 | 16.14 | 16.14 | 10,969 | -0.09(-0.58%) |
Feb 04, 2014 | 16.19 | 16.23 | 16.14 | 16.23 | 7,255 | +0.05(+0.29%) |
Feb 03, 2014 | 16.28 | 16.28 | 16.19 | 16.19 | 22,910 | -0.17(-1.04%) |
Jan 31, 2014 | 16.25 | 16.37 | 16.22 | 16.36 | 14,697 | +0.10(+0.64%) |
Jan 30, 2014 | 16.30 | 16.30 | 16.19 | 16.25 | 19,722 | -0.08(-0.46%) |
Jan 29, 2014 | 16.25 | 16.33 | 16.19 | 16.33 | 13,273 | +0.13(+0.82%) |
Jan 28, 2014 | 16.23 | 16.28 | 16.19 | 16.20 | 7,471 | +0.09(+0.59%) |
Jan 27, 2014 | 16.14 | 16.17 | 16.09 | 16.10 | 8,504 | +0.01(+0.06%) |
Jan 24, 2014 | 16.17 | 16.17 | 16.09 | 16.09 | 11,094 | -0.05(-0.29%) |
Jan 23, 2014 | 16.24 | 16.24 | 16.13 | 16.14 | 6,115 | -0.12(-0.76%) |
Jan 22, 2014 | 16.34 | 16.35 | 16.10 | 16.26 | 11,744 | -0.08(-0.46%) |
Jan 21, 2014 | 16.36 | 16.40 | 16.14 | 16.34 | 18,787 | +0.06(+0.37%) |
Jan 17, 2014 | 16.23 | 16.28 | 16.28 | 16.28 | 4,753 | +0.05(+0.33%) |
Jan 16, 2014 | 16.12 | 16.23 | 16.09 | 16.22 | 20,881 | +0.12(+0.76%) |
Jan 15, 2014 | 16.14 | 16.14 | 16.08 | 16.10 | 63,570 | +0.01(+0.06%) |
Jan 14, 2014 | 16.17 | 16.34 | 16.09 | 16.09 | 27,418 | -0.06(-0.38%) |
Jan 13, 2014 | 16.22 | 16.31 | 16.15 | 16.15 | 1,363 | +0.06(+0.38%) |
Jan 10, 2014 | 16.31 | 16.31 | 16.09 | 16.09 | 4,075 | -0.00(-0.01%) |
Jan 09, 2014 | 16.28 | 16.38 | 16.09 | 16.09 | 41,146 | -0.10(-0.64%) |
Jan 08, 2014 | 16.45 | 16.45 | 16.11 | 16.20 | 9,611 | -0.18(-1.10%) |
Jan 07, 2014 | 16.36 | 16.55 | 16.30 | 16.38 | 15,368 | +0.02(+0.12%) |
Jan 06, 2014 | 16.36 | 16.36 | 16.09 | 16.36 | 18,594 | +0.04(+0.23%) |
Jan 03, 2014 | 16.27 | 16.38 | 16.11 | 16.32 | 16,824 | +0.21(+1.29%) |