Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.26 | 16.30 | 16.10 | 16.25 | 46,754 | +0.12(+0.76%) |
Mar 28, 2014 | 16.28 | 16.34 | 16.12 | 16.12 | 5,780 | -0.25(-1.50%) |
Mar 27, 2014 | 16.38 | 16.38 | 16.31 | 16.37 | 2,691 | +0.08(+0.47%) |
Mar 26, 2014 | 16.32 | 16.36 | 16.29 | 16.29 | 4,723 | -0.09(-0.52%) |
Mar 25, 2014 | 16.37 | 16.38 | 16.31 | 16.38 | 8,963 | +0.04(+0.23%) |
Mar 24, 2014 | 16.28 | 16.38 | 16.28 | 16.34 | 7,811 | +0.25(+1.53%) |
Mar 21, 2014 | 16.28 | 16.43 | 16.10 | 16.10 | 50,692 | -0.23(-1.39%) |
Mar 20, 2014 | 16.32 | 16.38 | 16.24 | 16.32 | 8,140 | +0.03(+0.17%) |
Mar 19, 2014 | 16.27 | 16.38 | 16.17 | 16.29 | 12,474 | +0.11(+0.70%) |
Mar 18, 2014 | 16.20 | 16.37 | 16.18 | 16.18 | 8,722 | +0.08(+0.47%) |
Mar 17, 2014 | 16.24 | 16.24 | 16.11 | 16.11 | 6,526 | -0.13(-0.82%) |
Mar 14, 2014 | 16.20 | 16.37 | 16.19 | 16.24 | 5,887 | +0.02(+0.12%) |
Mar 13, 2014 | 16.38 | 16.38 | 16.22 | 16.22 | 4,508 | -0.16(-0.98%) |
Mar 12, 2014 | 16.32 | 16.38 | 16.25 | 16.38 | 4,720 | +0.00(+0.00%) |
Mar 11, 2014 | 16.38 | 16.46 | 16.32 | 16.38 | 28,132 | +0.00(+0.00%) |
Mar 10, 2014 | 16.32 | 16.38 | 16.15 | 16.38 | 18,957 | +0.00(+0.00%) |
Mar 07, 2014 | 16.30 | 16.38 | 16.28 | 16.38 | 2,341 | +0.01(+0.06%) |
Mar 06, 2014 | 16.38 | 16.40 | 16.28 | 16.37 | 15,791 | -0.01(-0.06%) |
Mar 05, 2014 | 16.28 | 16.38 | 16.28 | 16.38 | 3,338 | +0.01(+0.06%) |
Mar 04, 2014 | 16.28 | 16.37 | 16.10 | 16.37 | 21,064 | +0.09(+0.52%) |
Mar 03, 2014 | 16.34 | 16.38 | 16.20 | 16.28 | 14,615 | -0.09(-0.58%) |
Feb 28, 2014 | 16.38 | 16.55 | 16.34 | 16.38 | 28,011 | +0.01(+0.06%) |
Feb 27, 2014 | 16.31 | 16.38 | 16.31 | 16.37 | 12,256 | +0.09(+0.52%) |
Feb 26, 2014 | 16.29 | 16.38 | 16.17 | 16.28 | 27,135 | -0.09(-0.58%) |
Feb 25, 2014 | 16.28 | 16.38 | 16.19 | 16.38 | 10,877 | +0.00(+0.00%) |
Feb 24, 2014 | 16.28 | 16.38 | 16.24 | 16.38 | 15,734 | +0.14(+0.87%) |
Feb 21, 2014 | 16.33 | 16.33 | 16.24 | 16.24 | 46,147 | -0.06(-0.35%) |
Feb 20, 2014 | 16.26 | 16.38 | 16.26 | 16.29 | 13,437 | -0.03(-0.17%) |
Feb 19, 2014 | 16.25 | 16.38 | 16.24 | 16.32 | 20,334 | -0.06(-0.35%) |
Feb 18, 2014 | 16.38 | 16.38 | 16.24 | 16.38 | 10,539 | +0.00(+0.00%) |
Feb 14, 2014 | 16.20 | 16.38 | 16.38 | 16.38 | 15,103 | +0.10(+0.64%) |
Feb 13, 2014 | 16.16 | 16.28 | 16.14 | 16.28 | 20,926 | +0.12(+0.76%) |
Feb 12, 2014 | 16.19 | 16.28 | 16.15 | 16.15 | 4,525 | -0.06(-0.35%) |
Feb 11, 2014 | 16.14 | 16.27 | 16.14 | 16.21 | 15,664 | +0.03(+0.18%) |
Feb 10, 2014 | 16.18 | 16.19 | 16.11 | 16.18 | 9,244 | +0.04(+0.23%) |
Feb 07, 2014 | 16.11 | 16.19 | 16.11 | 16.14 | 19,624 | -0.05(-0.29%) |
Feb 06, 2014 | 16.21 | 16.21 | 16.11 | 16.19 | 27,360 | +0.05(+0.29%) |
Feb 05, 2014 | 16.28 | 16.28 | 16.14 | 16.14 | 10,967 | -0.09(-0.58%) |
Feb 04, 2014 | 16.19 | 16.24 | 16.14 | 16.24 | 7,253 | +0.05(+0.29%) |
Feb 03, 2014 | 16.28 | 16.28 | 16.19 | 16.19 | 22,905 | -0.17(-1.04%) |
Jan 31, 2014 | 16.26 | 16.37 | 16.23 | 16.36 | 14,694 | +0.10(+0.64%) |
Jan 30, 2014 | 16.30 | 16.30 | 16.19 | 16.26 | 19,718 | -0.08(-0.46%) |
Jan 29, 2014 | 16.26 | 16.33 | 16.19 | 16.33 | 13,271 | +0.13(+0.82%) |
Jan 28, 2014 | 16.24 | 16.28 | 16.19 | 16.20 | 7,469 | +0.09(+0.59%) |
Jan 27, 2014 | 16.14 | 16.17 | 16.10 | 16.11 | 8,502 | +0.01(+0.06%) |
Jan 24, 2014 | 16.17 | 16.17 | 16.10 | 16.10 | 11,092 | -0.05(-0.29%) |
Jan 23, 2014 | 16.25 | 16.25 | 16.13 | 16.14 | 6,114 | -0.12(-0.76%) |
Jan 22, 2014 | 16.34 | 16.35 | 16.11 | 16.27 | 11,741 | -0.08(-0.46%) |
Jan 21, 2014 | 16.36 | 16.41 | 16.14 | 16.34 | 18,783 | +0.06(+0.37%) |
Jan 17, 2014 | 16.24 | 16.28 | 16.28 | 16.28 | 4,752 | +0.05(+0.33%) |
Jan 16, 2014 | 16.12 | 16.24 | 16.10 | 16.23 | 20,876 | +0.12(+0.76%) |
Jan 15, 2014 | 16.14 | 16.14 | 16.09 | 16.11 | 63,556 | +0.01(+0.06%) |
Jan 14, 2014 | 16.17 | 16.34 | 16.10 | 16.10 | 27,412 | -0.06(-0.38%) |
Jan 13, 2014 | 16.22 | 16.31 | 16.16 | 16.16 | 1,363 | +0.06(+0.38%) |
Jan 10, 2014 | 16.31 | 16.31 | 16.10 | 16.10 | 4,074 | -0.00(-0.01%) |
Jan 09, 2014 | 16.28 | 16.38 | 16.10 | 16.10 | 41,137 | -0.10(-0.64%) |
Jan 08, 2014 | 16.46 | 16.46 | 16.12 | 16.20 | 9,609 | -0.18(-1.10%) |
Jan 07, 2014 | 16.36 | 16.55 | 16.30 | 16.38 | 15,365 | +0.02(+0.12%) |
Jan 06, 2014 | 16.36 | 16.36 | 16.10 | 16.36 | 18,590 | +0.04(+0.23%) |
Jan 03, 2014 | 16.28 | 16.38 | 16.11 | 16.32 | 16,820 | +0.21(+1.29%) |