Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.03 | 22.05 | 20.93 | 21.96 | 104,178 | +0.98(+4.66%) |
Mar 28, 2014 | 20.77 | 21.59 | 20.74 | 20.98 | 33,128 | +0.19(+0.90%) |
Mar 27, 2014 | 20.56 | 21.09 | 20.40 | 20.80 | 58,521 | +0.19(+0.91%) |
Mar 26, 2014 | 21.71 | 21.71 | 20.59 | 20.61 | 59,035 | -1.00(-4.62%) |
Mar 25, 2014 | 21.71 | 21.83 | 21.46 | 21.61 | 54,285 | -0.03(-0.13%) |
Mar 24, 2014 | 21.48 | 21.71 | 21.30 | 21.64 | 44,120 | +0.25(+1.15%) |
Mar 21, 2014 | 21.59 | 21.70 | 20.82 | 21.39 | 102,458 | -0.07(-0.30%) |
Mar 20, 2014 | 21.32 | 21.71 | 21.31 | 21.45 | 19,348 | +0.05(+0.24%) |
Mar 19, 2014 | 21.98 | 21.98 | 21.35 | 21.40 | 20,030 | -0.56(-2.54%) |
Mar 18, 2014 | 21.58 | 21.97 | 21.45 | 21.96 | 59,089 | +0.46(+2.15%) |
Mar 17, 2014 | 21.47 | 21.61 | 21.09 | 21.50 | 51,692 | +0.17(+0.78%) |
Mar 14, 2014 | 20.79 | 21.71 | 20.79 | 21.33 | 31,026 | +0.43(+2.08%) |
Mar 13, 2014 | 21.18 | 21.18 | 20.77 | 20.90 | 40,046 | -0.28(-1.30%) |
Mar 12, 2014 | 20.94 | 21.28 | 20.73 | 21.17 | 57,204 | +0.04(+0.21%) |
Mar 11, 2014 | 21.24 | 21.48 | 21.00 | 21.13 | 40,248 | -0.17(-0.78%) |
Mar 10, 2014 | 21.22 | 21.49 | 21.09 | 21.30 | 55,594 | -0.14(-0.64%) |
Mar 07, 2014 | 21.60 | 21.72 | 21.16 | 21.43 | 29,123 | +0.02(+0.10%) |
Mar 06, 2014 | 21.66 | 21.89 | 21.36 | 21.41 | 41,270 | -0.28(-1.30%) |
Mar 05, 2014 | 21.74 | 21.84 | 21.26 | 21.69 | 59,936 | -0.16(-0.73%) |
Mar 04, 2014 | 21.25 | 22.24 | 20.93 | 21.85 | 130,570 | +0.93(+4.46%) |
Mar 03, 2014 | 20.82 | 21.11 | 20.33 | 20.92 | 59,325 | -0.05(-0.24%) |
Feb 28, 2014 | 20.89 | 21.25 | 20.51 | 20.97 | 69,451 | +0.12(+0.59%) |
Feb 27, 2014 | 20.71 | 20.93 | 20.47 | 20.85 | 59,749 | +0.09(+0.42%) |
Feb 26, 2014 | 20.71 | 20.92 | 20.20 | 20.76 | 57,984 | +0.11(+0.56%) |
Feb 25, 2014 | 21.21 | 21.26 | 20.52 | 20.64 | 64,613 | -0.62(-2.91%) |
Feb 24, 2014 | 21.51 | 21.67 | 21.18 | 21.26 | 67,018 | -0.03(-0.13%) |
Feb 21, 2014 | 22.04 | 22.20 | 21.13 | 21.29 | 146,426 | -0.63(-2.89%) |
Feb 20, 2014 | 21.62 | 22.11 | 21.48 | 21.92 | 68,319 | +0.40(+1.87%) |
Feb 19, 2014 | 22.64 | 23.02 | 21.51 | 21.52 | 153,006 | -1.14(-5.01%) |
Feb 18, 2014 | 21.57 | 22.95 | 21.57 | 22.66 | 286,324 | +2.98(+15.13%) |
Feb 14, 2014 | 19.67 | 19.68 | 19.68 | 19.68 | 55,070 | +0.04(+0.18%) |
Feb 13, 2014 | 19.22 | 19.86 | 19.12 | 19.65 | 59,419 | +0.42(+2.21%) |
Feb 12, 2014 | 19.18 | 19.50 | 18.86 | 19.22 | 57,487 | +0.04(+0.22%) |
Feb 11, 2014 | 18.61 | 19.49 | 18.57 | 19.18 | 108,527 | +1.22(+6.77%) |
Feb 10, 2014 | 17.73 | 18.01 | 17.62 | 17.96 | 72,457 | +0.19(+1.09%) |
Feb 07, 2014 | 17.67 | 17.85 | 17.46 | 17.77 | 73,540 | +0.15(+0.86%) |
Feb 06, 2014 | 17.49 | 18.13 | 17.49 | 17.62 | 85,027 | -0.14(-0.77%) |
Feb 05, 2014 | 17.57 | 17.87 | 17.38 | 17.75 | 88,173 | +0.08(+0.45%) |
Feb 04, 2014 | 17.83 | 17.87 | 17.37 | 17.67 | 75,081 | -0.11(-0.61%) |
Feb 03, 2014 | 18.02 | 18.19 | 17.60 | 17.78 | 123,198 | -0.27(-1.47%) |
Jan 31, 2014 | 18.64 | 18.77 | 17.99 | 18.05 | 107,740 | -1.01(-5.28%) |
Jan 30, 2014 | 18.73 | 19.24 | 18.42 | 19.06 | 67,051 | +0.55(+2.99%) |
Jan 29, 2014 | 19.00 | 19.16 | 18.39 | 18.50 | 69,161 | -0.72(-3.74%) |
Jan 28, 2014 | 18.90 | 19.38 | 18.81 | 19.22 | 90,811 | +0.35(+1.83%) |
Jan 27, 2014 | 19.12 | 19.48 | 18.70 | 18.88 | 95,676 | -0.20(-1.06%) |
Jan 24, 2014 | 19.17 | 19.35 | 18.70 | 19.08 | 76,893 | -0.24(-1.27%) |
Jan 23, 2014 | 19.34 | 19.43 | 18.65 | 19.32 | 166,357 | -0.20(-1.03%) |
Jan 22, 2014 | 19.62 | 19.68 | 19.31 | 19.52 | 160,594 | -0.14(-0.69%) |
Jan 21, 2014 | 19.47 | 19.67 | 19.41 | 19.66 | 98,304 | +0.19(+1.00%) |
Jan 17, 2014 | 19.53 | 19.47 | 19.47 | 19.47 | 68,282 | -0.15(-0.77%) |
Jan 16, 2014 | 19.91 | 20.13 | 19.36 | 19.62 | 67,645 | -0.40(-1.98%) |
Jan 15, 2014 | 19.75 | 20.13 | 19.56 | 20.01 | 62,523 | +0.26(+1.31%) |
Jan 14, 2014 | 19.62 | 20.06 | 19.57 | 19.75 | 50,147 | +0.18(+0.92%) |
Jan 13, 2014 | 19.65 | 19.87 | 19.09 | 19.57 | 150,614 | -0.19(-0.98%) |
Jan 10, 2014 | 19.95 | 20.04 | 19.72 | 19.77 | 105,537 | -0.15(-0.76%) |
Jan 09, 2014 | 19.98 | 20.04 | 19.62 | 19.92 | 127,233 | +0.06(+0.33%) |
Jan 08, 2014 | 20.19 | 20.19 | 19.54 | 19.85 | 120,711 | -0.31(-1.53%) |
Jan 07, 2014 | 20.26 | 20.49 | 19.99 | 20.16 | 80,609 | +0.01(+0.07%) |
Jan 06, 2014 | 20.31 | 20.46 | 20.06 | 20.15 | 60,292 | -0.06(-0.28%) |
Jan 03, 2014 | 19.95 | 20.59 | 19.89 | 20.21 | 87,433 | +0.27(+1.33%) |