Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.23 | 17.50 | 17.20 | 17.38 | 29,270 | +0.27(+1.58%) |
Mar 28, 2014 | 16.92 | 17.17 | 16.91 | 17.11 | 28,694 | +0.19(+1.12%) |
Mar 27, 2014 | 16.77 | 17.03 | 16.77 | 16.92 | 28,874 | +0.21(+1.26%) |
Mar 26, 2014 | 17.04 | 17.04 | 16.59 | 16.71 | 53,713 | -0.16(-0.95%) |
Mar 25, 2014 | 16.87 | 17.06 | 16.80 | 16.87 | 14,079 | +0.14(+0.84%) |
Mar 24, 2014 | 16.73 | 16.87 | 16.44 | 16.73 | 24,661 | +0.09(+0.54%) |
Mar 21, 2014 | 16.64 | 16.75 | 16.50 | 16.64 | 46,555 | +0.11(+0.67%) |
Mar 20, 2014 | 16.53 | 16.57 | 16.43 | 16.53 | 12,502 | -0.09(-0.54%) |
Mar 19, 2014 | 16.67 | 16.70 | 16.50 | 16.62 | 19,537 | -0.01(-0.06%) |
Mar 18, 2014 | 16.67 | 16.74 | 16.53 | 16.63 | 24,586 | +0.02(+0.12%) |
Mar 17, 2014 | 16.59 | 16.70 | 16.52 | 16.61 | 18,922 | +0.11(+0.67%) |
Mar 14, 2014 | 16.45 | 16.60 | 16.39 | 16.50 | 14,355 | -0.03(-0.18%) |
Mar 13, 2014 | 17.05 | 17.05 | 16.40 | 16.53 | 21,213 | -0.40(-2.36%) |
Mar 12, 2014 | 16.76 | 17.11 | 16.61 | 16.93 | 14,438 | +0.03(+0.18%) |
Mar 11, 2014 | 17.24 | 17.32 | 16.78 | 16.90 | 15,443 | -0.33(-1.92%) |
Mar 10, 2014 | 17.28 | 17.33 | 17.14 | 17.23 | 13,524 | -0.07(-0.40%) |
Mar 07, 2014 | 17.25 | 17.38 | 17.12 | 17.30 | 34,145 | +0.19(+1.11%) |
Mar 06, 2014 | 17.29 | 17.49 | 17.05 | 17.11 | 14,572 | -0.07(-0.41%) |
Mar 05, 2014 | 17.39 | 17.39 | 16.95 | 17.18 | 36,812 | -0.26(-1.49%) |
Mar 04, 2014 | 17.17 | 17.89 | 17.00 | 17.44 | 68,981 | +0.48(+2.83%) |
Mar 03, 2014 | 17.04 | 17.11 | 16.81 | 16.96 | 43,609 | -0.17(-0.99%) |
Feb 28, 2014 | 17.40 | 17.40 | 17.08 | 17.13 | 18,336 | -0.21(-1.21%) |
Feb 27, 2014 | 16.69 | 17.38 | 16.69 | 17.34 | 50,176 | +0.59(+3.52%) |
Feb 26, 2014 | 17.00 | 17.09 | 16.55 | 16.75 | 21,038 | -0.23(-1.35%) |
Feb 25, 2014 | 17.05 | 17.05 | 16.89 | 16.98 | 34,103 | -0.01(-0.06%) |
Feb 24, 2014 | 16.79 | 17.05 | 16.66 | 16.99 | 68,832 | +0.33(+1.98%) |
Feb 21, 2014 | 16.78 | 16.85 | 16.59 | 16.66 | 28,793 | -0.04(-0.24%) |
Feb 20, 2014 | 16.59 | 16.75 | 16.45 | 16.70 | 18,272 | +0.18(+1.09%) |
Feb 19, 2014 | 16.81 | 16.84 | 16.49 | 16.52 | 32,754 | -0.37(-2.19%) |
Feb 18, 2014 | 16.34 | 16.91 | 16.21 | 16.89 | 37,630 | +0.68(+4.19%) |
Feb 14, 2014 | 16.26 | 16.21 | 16.21 | 16.21 | 20,800 | -0.02(-0.12%) |
Feb 13, 2014 | 15.57 | 16.35 | 15.43 | 16.23 | 41,780 | +0.55(+3.51%) |
Feb 12, 2014 | 15.30 | 15.72 | 15.15 | 15.68 | 61,032 | +1.02(+6.96%) |
Feb 11, 2014 | 14.43 | 15.12 | 14.40 | 14.66 | 49,947 | +0.35(+2.45%) |
Feb 10, 2014 | 14.01 | 14.35 | 13.90 | 14.31 | 38,992 | +0.32(+2.29%) |
Feb 07, 2014 | 14.05 | 14.07 | 13.77 | 13.99 | 33,345 | +0.09(+0.65%) |
Feb 06, 2014 | 14.06 | 14.07 | 13.67 | 13.90 | 56,270 | -0.02(-0.14%) |
Feb 05, 2014 | 13.90 | 14.12 | 13.63 | 13.92 | 41,559 | +0.01(+0.07%) |
Feb 04, 2014 | 14.36 | 14.48 | 13.90 | 13.91 | 53,011 | -0.40(-2.80%) |
Feb 03, 2014 | 14.24 | 14.34 | 13.79 | 14.31 | 93,204 | +0.07(+0.49%) |
Jan 31, 2014 | 14.26 | 14.44 | 14.20 | 14.24 | 74,191 | -0.27(-1.86%) |
Jan 30, 2014 | 14.69 | 14.69 | 14.48 | 14.51 | 47,202 | -0.11(-0.75%) |
Jan 29, 2014 | 14.87 | 14.93 | 14.57 | 14.62 | 62,298 | -0.44(-2.92%) |
Jan 28, 2014 | 15.39 | 15.50 | 14.82 | 15.06 | 54,533 | -0.35(-2.27%) |
Jan 27, 2014 | 15.62 | 15.62 | 15.30 | 15.41 | 28,294 | -0.28(-1.78%) |
Jan 24, 2014 | 15.60 | 15.82 | 15.46 | 15.69 | 64,357 | +0.02(+0.13%) |
Jan 23, 2014 | 15.63 | 15.86 | 15.45 | 15.67 | 29,612 | -0.01(-0.06%) |
Jan 22, 2014 | 15.60 | 15.71 | 15.47 | 15.68 | 14,688 | +0.13(+0.84%) |
Jan 21, 2014 | 15.38 | 15.56 | 15.25 | 15.55 | 30,524 | +0.22(+1.44%) |
Jan 17, 2014 | 15.32 | 15.33 | 15.33 | 15.33 | 36,500 | +0.01(+0.07%) |
Jan 16, 2014 | 15.20 | 15.44 | 15.20 | 15.32 | 28,721 | +0.10(+0.66%) |
Jan 15, 2014 | 15.27 | 15.39 | 15.15 | 15.22 | 25,593 | -0.05(-0.33%) |
Jan 14, 2014 | 15.40 | 15.46 | 15.15 | 15.27 | 46,666 | -0.05(-0.33%) |
Jan 13, 2014 | 15.15 | 15.80 | 15.09 | 15.32 | 53,629 | +0.17(+1.12%) |
Jan 10, 2014 | 15.23 | 15.23 | 14.83 | 15.15 | 42,541 | -0.04(-0.26%) |
Jan 09, 2014 | 15.82 | 15.82 | 14.96 | 15.19 | 65,999 | -0.61(-3.86%) |
Jan 08, 2014 | 15.84 | 16.01 | 15.69 | 15.80 | 66,587 | +0.00(+0.00%) |
Jan 07, 2014 | 15.75 | 15.90 | 15.65 | 15.80 | 108,788 | +0.13(+0.83%) |
Jan 06, 2014 | 15.60 | 15.80 | 15.30 | 15.67 | 69,227 | +0.12(+0.77%) |
Jan 03, 2014 | 15.30 | 15.68 | 15.16 | 15.55 | 64,308 | +0.26(+1.70%) |