Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 20.93 | 21.06 | 20.89 | 21.06 | 9,677 | +0.32(+1.54%) |
Mar 28, 2014 | 20.94 | 20.94 | 20.68 | 20.74 | 0 | +0.11(+0.53%) |
Mar 27, 2014 | 20.62 | 20.69 | 20.40 | 20.63 | 71,949 | -0.12(-0.58%) |
Mar 26, 2014 | 20.62 | 20.90 | 20.52 | 20.75 | 96,346 | +0.48(+2.37%) |
Mar 25, 2014 | 20.13 | 20.29 | 20.07 | 20.27 | 4,533 | +0.28(+1.40%) |
Mar 24, 2014 | 20.01 | 20.14 | 19.82 | 19.99 | 6,203 | +0.13(+0.65%) |
Mar 21, 2014 | 19.93 | 20.09 | 19.86 | 19.86 | 3,387 | -0.14(-0.70%) |
Mar 20, 2014 | 19.88 | 20.09 | 19.81 | 20.00 | 6,205 | +0.00(+0.00%) |
Mar 19, 2014 | 20.49 | 20.49 | 20.00 | 20.00 | 3,910 | -0.71(-3.43%) |
Mar 18, 2014 | 20.66 | 20.72 | 20.59 | 20.71 | 6,496 | +0.46(+2.30%) |
Mar 17, 2014 | 20.11 | 20.30 | 20.11 | 20.25 | 2,670 | +0.43(+2.14%) |
Mar 14, 2014 | 19.51 | 19.90 | 19.51 | 19.82 | 0 | +0.60(+3.12%) |
Mar 13, 2014 | 19.35 | 19.39 | 19.15 | 19.22 | 4,804 | -0.31(-1.59%) |
Mar 12, 2014 | 19.62 | 19.62 | 19.38 | 19.53 | 6,302 | -0.50(-2.50%) |
Mar 11, 2014 | 19.76 | 20.05 | 19.76 | 20.03 | 48,416 | +0.31(+1.57%) |
Mar 10, 2014 | 20.03 | 20.03 | 19.64 | 19.72 | 6,971 | -0.78(-3.80%) |
Mar 07, 2014 | 20.36 | 20.54 | 20.36 | 20.50 | 0 | +0.30(+1.49%) |
Mar 06, 2014 | 20.06 | 20.33 | 20.06 | 20.20 | 5,881 | +0.45(+2.28%) |
Mar 05, 2014 | 19.90 | 19.90 | 19.63 | 19.75 | 8,716 | -0.32(-1.57%) |
Mar 04, 2014 | 20.07 | 20.15 | 19.95 | 20.07 | 15,926 | +0.39(+2.01%) |
Mar 03, 2014 | 19.95 | 19.95 | 19.56 | 19.67 | 11,360 | -0.54(-2.67%) |
Feb 28, 2014 | 20.20 | 20.45 | 20.14 | 20.21 | 0 | -0.04(-0.20%) |
Feb 27, 2014 | 19.84 | 20.31 | 19.84 | 20.25 | 6,058 | +0.23(+1.15%) |
Feb 26, 2014 | 20.16 | 20.29 | 19.99 | 20.02 | 17,847 | -0.66(-3.20%) |
Feb 25, 2014 | 20.67 | 20.83 | 20.67 | 20.68 | 2,249 | -0.64(-2.99%) |
Feb 24, 2014 | 21.45 | 21.48 | 21.32 | 21.32 | 8,604 | -0.37(-1.71%) |
Feb 21, 2014 | 21.72 | 21.81 | 21.64 | 21.69 | 0 | +0.09(+0.42%) |
Feb 20, 2014 | 21.65 | 21.69 | 21.50 | 21.60 | 3,059 | +0.03(+0.14%) |
Feb 19, 2014 | 21.76 | 21.79 | 21.57 | 21.57 | 6,537 | -0.25(-1.15%) |
Feb 18, 2014 | 21.78 | 21.91 | 21.69 | 21.82 | 15,617 | +0.11(+0.51%) |
Feb 14, 2014 | 21.71 | 21.71 | 21.71 | 0 | +0.15(+0.70%) | |
Feb 13, 2014 | 21.39 | 21.70 | 21.39 | 21.56 | 6,498 | -0.18(-0.83%) |
Feb 12, 2014 | 21.71 | 21.75 | 21.58 | 21.74 | 4,170 | -0.10(-0.46%) |
Feb 11, 2014 | 21.80 | 21.95 | 21.69 | 21.84 | 4,711 | +0.16(+0.74%) |
Feb 10, 2014 | 21.52 | 21.71 | 21.47 | 21.68 | 11,009 | +0.20(+0.93%) |
Feb 07, 2014 | 21.30 | 21.56 | 21.30 | 21.48 | 0 | +0.17(+0.80%) |
Feb 06, 2014 | 21.01 | 21.37 | 21.01 | 21.31 | 9,684 | +0.62(+3.00%) |
Feb 05, 2014 | 20.63 | 20.69 | 20.51 | 20.69 | 2,687 | -0.04(-0.19%) |
Feb 04, 2014 | 20.70 | 20.83 | 20.66 | 20.73 | 4,815 | +0.23(+1.12%) |
Feb 03, 2014 | 20.66 | 20.70 | 20.50 | 20.50 | 5,445 | +0.21(+1.03%) |
Jan 31, 2014 | 20.27 | 20.45 | 20.27 | 20.29 | 0 | -0.68(-3.24%) |
Jan 30, 2014 | 20.85 | 21.01 | 20.76 | 20.97 | 12,447 | -0.01(-0.05%) |
Jan 29, 2014 | 20.74 | 21.06 | 20.74 | 20.98 | 4,949 | -0.76(-3.50%) |
Jan 28, 2014 | 22.24 | 22.24 | 21.60 | 21.74 | 13,121 | -0.40(-1.78%) |
Jan 27, 2014 | 22.13 | 22.18 | 21.95 | 22.14 | 14,644 | -0.23(-1.05%) |
Jan 24, 2014 | 22.57 | 22.61 | 22.34 | 22.37 | 0 | -0.39(-1.71%) |
Jan 23, 2014 | 22.78 | 22.90 | 22.72 | 22.76 | 3,199 | +0.26(+1.16%) |
Jan 22, 2014 | 22.51 | 22.60 | 22.40 | 22.50 | 11,315 | +0.60(+2.74%) |
Jan 21, 2014 | 21.77 | 22.02 | 21.77 | 21.90 | 4,471 | -0.13(-0.59%) |
Jan 17, 2014 | 22.03 | 22.03 | 22.03 | 0 | -0.21(-0.94%) | |
Jan 16, 2014 | 22.26 | 22.33 | 22.17 | 22.24 | 54,199 | +0.43(+1.97%) |
Jan 15, 2014 | 21.83 | 21.96 | 21.78 | 21.81 | 2,036 | -0.31(-1.40%) |
Jan 14, 2014 | 22.10 | 22.12 | 22.10 | 22.12 | 1,518 | +0.37(+1.70%) |
Jan 13, 2014 | 21.99 | 22.06 | 21.75 | 21.75 | 9,035 | -0.20(-0.91%) |
Jan 10, 2014 | 21.82 | 21.95 | 21.79 | 21.95 | 8,224 | +0.21(+0.97%) |
Jan 09, 2014 | 21.88 | 21.91 | 21.63 | 21.74 | 2,210 | -0.18(-0.82%) |
Jan 08, 2014 | 22.19 | 22.19 | 21.91 | 21.92 | 2,277 | -0.50(-2.23%) |
Jan 07, 2014 | 22.61 | 22.61 | 22.42 | 22.42 | 1,677 | -0.11(-0.49%) |
Jan 06, 2014 | 22.43 | 22.58 | 22.41 | 22.53 | 7,138 | +0.18(+0.81%) |
Jan 03, 2014 | 22.29 | 22.53 | 22.29 | 22.35 | 0 | +0.04(+0.18%) |