Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.55 | 17.99 | 17.43 | 17.74 | 137,597 | +0.25(+1.43%) |
Mar 28, 2014 | 17.76 | 17.97 | 17.30 | 17.49 | 139,002 | -0.19(-1.07%) |
Mar 27, 2014 | 17.40 | 17.87 | 17.21 | 17.68 | 193,150 | +0.24(+1.38%) |
Mar 26, 2014 | 19.46 | 19.46 | 17.26 | 17.44 | 408,166 | -1.77(-9.21%) |
Mar 25, 2014 | 19.40 | 19.80 | 19.01 | 19.21 | 140,052 | -0.05(-0.26%) |
Mar 24, 2014 | 19.96 | 19.96 | 19.05 | 19.26 | 177,076 | -0.33(-1.68%) |
Mar 21, 2014 | 19.60 | 19.84 | 19.32 | 19.59 | 144,177 | +0.23(+1.19%) |
Mar 20, 2014 | 19.50 | 19.60 | 19.26 | 19.36 | 89,979 | +0.03(+0.16%) |
Mar 19, 2014 | 19.45 | 19.68 | 19.15 | 19.33 | 266,753 | +0.21(+1.10%) |
Mar 18, 2014 | 18.70 | 19.21 | 18.52 | 19.12 | 243,700 | +0.57(+3.07%) |
Mar 17, 2014 | 18.82 | 18.91 | 18.09 | 18.55 | 362,887 | +0.43(+2.37%) |
Mar 14, 2014 | 16.99 | 18.40 | 16.96 | 18.12 | 375,593 | +0.98(+5.72%) |
Mar 13, 2014 | 17.66 | 17.66 | 16.89 | 17.14 | 54,897 | -0.46(-2.61%) |
Mar 12, 2014 | 17.39 | 17.64 | 17.24 | 17.60 | 66,341 | +0.12(+0.69%) |
Mar 11, 2014 | 17.58 | 17.71 | 17.00 | 17.48 | 83,207 | -0.04(-0.23%) |
Mar 10, 2014 | 17.40 | 17.64 | 17.29 | 17.52 | 108,874 | +0.04(+0.23%) |
Mar 07, 2014 | 17.92 | 17.99 | 17.45 | 17.48 | 42,994 | -0.40(-2.24%) |
Mar 06, 2014 | 18.00 | 18.08 | 17.79 | 17.88 | 86,748 | -0.09(-0.50%) |
Mar 05, 2014 | 17.76 | 18.08 | 17.59 | 17.97 | 63,310 | +0.09(+0.50%) |
Mar 04, 2014 | 18.10 | 18.60 | 17.73 | 17.88 | 149,149 | -0.09(-0.47%) |
Mar 03, 2014 | 18.81 | 19.25 | 17.29 | 17.96 | 232,919 | -1.54(-7.87%) |
Feb 28, 2014 | 19.50 | 19.90 | 19.00 | 19.50 | 106,007 | -0.07(-0.36%) |
Feb 27, 2014 | 19.56 | 19.90 | 19.45 | 19.57 | 72,541 | +0.06(+0.31%) |
Feb 26, 2014 | 18.09 | 19.86 | 17.95 | 19.51 | 158,575 | +1.36(+7.49%) |
Feb 25, 2014 | 18.05 | 18.24 | 17.77 | 18.15 | 48,481 | +0.19(+1.06%) |
Feb 24, 2014 | 17.94 | 18.00 | 17.58 | 17.96 | 77,480 | +0.05(+0.28%) |
Feb 21, 2014 | 18.25 | 18.25 | 17.71 | 17.91 | 57,947 | -0.22(-1.21%) |
Feb 20, 2014 | 17.75 | 18.22 | 17.51 | 18.13 | 68,811 | +0.33(+1.85%) |
Feb 19, 2014 | 17.69 | 17.87 | 17.50 | 17.80 | 94,330 | +0.17(+0.96%) |
Feb 18, 2014 | 17.42 | 17.70 | 17.13 | 17.63 | 92,062 | +0.44(+2.56%) |
Feb 14, 2014 | 17.38 | 17.19 | 17.19 | 17.19 | 106,600 | -0.27(-1.55%) |
Feb 13, 2014 | 16.18 | 17.60 | 15.94 | 17.46 | 114,232 | +1.37(+8.51%) |
Feb 12, 2014 | 15.65 | 16.61 | 15.64 | 16.09 | 92,712 | +0.51(+3.27%) |
Feb 11, 2014 | 15.11 | 15.92 | 14.85 | 15.58 | 57,762 | +0.50(+3.32%) |
Feb 10, 2014 | 14.60 | 15.25 | 14.25 | 15.08 | 74,702 | +0.42(+2.86%) |
Feb 07, 2014 | 14.64 | 14.79 | 14.19 | 14.66 | 47,534 | +0.08(+0.55%) |
Feb 06, 2014 | 14.53 | 14.82 | 14.53 | 14.58 | 41,138 | +0.05(+0.34%) |
Feb 05, 2014 | 14.64 | 14.69 | 14.42 | 14.53 | 37,683 | -0.17(-1.16%) |
Feb 04, 2014 | 14.98 | 14.98 | 14.58 | 14.70 | 54,719 | -0.27(-1.80%) |
Feb 03, 2014 | 15.07 | 15.31 | 14.84 | 14.97 | 92,603 | -0.11(-0.73%) |
Jan 31, 2014 | 15.14 | 15.33 | 14.61 | 15.08 | 73,568 | -0.26(-1.69%) |
Jan 30, 2014 | 15.49 | 16.13 | 15.30 | 15.34 | 62,964 | +0.03(+0.20%) |
Jan 29, 2014 | 15.25 | 16.00 | 14.85 | 15.31 | 196,371 | -0.01(-0.07%) |
Jan 28, 2014 | 14.73 | 15.45 | 14.73 | 15.32 | 88,209 | +0.55(+3.72%) |
Jan 27, 2014 | 15.80 | 15.80 | 14.42 | 14.77 | 123,705 | -1.04(-6.58%) |
Jan 24, 2014 | 16.90 | 16.90 | 15.67 | 15.81 | 122,317 | -1.28(-7.49%) |
Jan 23, 2014 | 16.50 | 17.27 | 16.13 | 17.09 | 205,591 | +0.60(+3.64%) |
Jan 22, 2014 | 16.40 | 16.69 | 16.05 | 16.49 | 62,855 | +0.06(+0.37%) |
Jan 21, 2014 | 16.71 | 16.80 | 16.38 | 16.43 | 133,197 | -0.23(-1.38%) |
Jan 17, 2014 | 17.23 | 16.66 | 16.66 | 16.66 | 105,200 | -0.49(-2.86%) |
Jan 16, 2014 | 16.80 | 17.24 | 16.77 | 17.15 | 80,633 | +0.20(+1.18%) |
Jan 15, 2014 | 16.93 | 17.08 | 16.82 | 16.95 | 80,727 | +0.02(+0.12%) |
Jan 14, 2014 | 16.84 | 17.01 | 16.72 | 16.93 | 98,724 | +0.26(+1.56%) |
Jan 13, 2014 | 16.76 | 17.02 | 16.38 | 16.67 | 156,576 | -0.33(-1.94%) |
Jan 10, 2014 | 16.86 | 17.24 | 16.60 | 17.00 | 98,579 | +0.08(+0.47%) |
Jan 09, 2014 | 17.10 | 17.15 | 16.57 | 16.92 | 147,094 | -0.06(-0.35%) |
Jan 08, 2014 | 17.00 | 17.19 | 16.23 | 16.98 | 238,283 | +0.48(+2.91%) |
Jan 07, 2014 | 16.55 | 16.81 | 16.00 | 16.50 | 383,915 | +0.10(+0.61%) |
Jan 06, 2014 | 17.39 | 17.87 | 16.25 | 16.40 | 294,976 | -1.09(-6.23%) |
Jan 03, 2014 | 19.25 | 19.28 | 17.33 | 17.49 | 263,814 | -1.77(-9.19%) |