Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.77 | 20.16 | 18.56 | 18.80 | 97,520 | -0.78(-3.97%) |
Mar 28, 2014 | 19.39 | 19.78 | 19.39 | 19.58 | 21,719 | +0.15(+0.77%) |
Mar 27, 2014 | 19.28 | 19.73 | 19.28 | 19.43 | 21,790 | +0.09(+0.46%) |
Mar 26, 2014 | 19.79 | 19.85 | 19.29 | 19.34 | 80,992 | -0.22(-1.13%) |
Mar 25, 2014 | 19.45 | 19.75 | 19.37 | 19.56 | 38,350 | +0.18(+0.91%) |
Mar 24, 2014 | 19.28 | 19.50 | 19.28 | 19.38 | 22,945 | +0.12(+0.64%) |
Mar 21, 2014 | 19.14 | 19.36 | 19.07 | 19.26 | 128,187 | +0.26(+1.35%) |
Mar 20, 2014 | 18.80 | 19.09 | 18.80 | 19.00 | 17,113 | +0.11(+0.61%) |
Mar 19, 2014 | 19.12 | 19.13 | 18.79 | 18.89 | 22,122 | -0.21(-1.11%) |
Mar 18, 2014 | 18.71 | 19.11 | 18.47 | 19.10 | 25,186 | +0.45(+2.41%) |
Mar 17, 2014 | 18.98 | 19.08 | 18.55 | 18.65 | 21,036 | -0.41(-2.17%) |
Mar 14, 2014 | 18.99 | 19.30 | 18.96 | 19.07 | 13,722 | -0.04(-0.23%) |
Mar 13, 2014 | 19.10 | 19.29 | 18.50 | 19.11 | 26,890 | +0.04(+0.18%) |
Mar 12, 2014 | 18.56 | 19.19 | 18.34 | 19.08 | 27,641 | +0.37(+1.97%) |
Mar 11, 2014 | 19.31 | 19.31 | 18.57 | 18.71 | 37,712 | -0.57(-2.96%) |
Mar 10, 2014 | 19.08 | 19.32 | 18.95 | 19.28 | 45,488 | +0.10(+0.50%) |
Mar 07, 2014 | 18.80 | 19.32 | 18.66 | 19.18 | 41,752 | +0.54(+2.87%) |
Mar 06, 2014 | 18.56 | 18.65 | 18.02 | 18.65 | 54,242 | +0.01(+0.05%) |
Mar 05, 2014 | 18.39 | 18.64 | 16.73 | 18.64 | 35,919 | +0.03(+0.14%) |
Mar 04, 2014 | 17.81 | 18.76 | 17.74 | 18.61 | 99,497 | +1.06(+6.06%) |
Mar 03, 2014 | 17.40 | 17.88 | 17.32 | 17.55 | 32,307 | -0.04(-0.20%) |
Feb 28, 2014 | 17.52 | 18.08 | 17.48 | 17.58 | 42,872 | +0.10(+0.55%) |
Feb 27, 2014 | 16.88 | 17.49 | 16.88 | 17.49 | 18,911 | +0.49(+2.89%) |
Feb 26, 2014 | 17.05 | 17.25 | 16.82 | 16.99 | 20,340 | -0.08(-0.46%) |
Feb 25, 2014 | 16.91 | 17.29 | 16.91 | 17.07 | 36,414 | +0.10(+0.57%) |
Feb 24, 2014 | 16.73 | 16.99 | 16.69 | 16.98 | 38,588 | +0.29(+1.74%) |
Feb 21, 2014 | 17.06 | 17.09 | 16.64 | 16.69 | 43,155 | -0.25(-1.45%) |
Feb 20, 2014 | 17.36 | 17.79 | 16.81 | 16.93 | 33,625 | -0.25(-1.48%) |
Feb 19, 2014 | 17.58 | 17.65 | 17.18 | 17.19 | 31,998 | -0.39(-2.20%) |
Feb 18, 2014 | 17.35 | 18.22 | 17.35 | 17.57 | 17,580 | +0.34(+1.99%) |
Feb 14, 2014 | 17.31 | 17.23 | 17.23 | 17.23 | 11,044 | -0.07(-0.41%) |
Feb 13, 2014 | 17.00 | 17.33 | 16.91 | 17.30 | 7,938 | +0.15(+0.87%) |
Feb 12, 2014 | 17.21 | 17.56 | 16.93 | 17.15 | 17,943 | +0.01(+0.05%) |
Feb 11, 2014 | 16.87 | 17.36 | 16.55 | 17.14 | 14,608 | +0.35(+2.09%) |
Feb 10, 2014 | 17.09 | 17.32 | 16.52 | 16.79 | 21,043 | -0.26(-1.54%) |
Feb 07, 2014 | 16.69 | 17.13 | 16.60 | 17.06 | 30,984 | +0.48(+2.92%) |
Feb 06, 2014 | 16.82 | 16.87 | 16.46 | 16.57 | 26,613 | -0.12(-0.74%) |
Feb 05, 2014 | 16.66 | 17.70 | 16.50 | 16.70 | 22,690 | -0.11(-0.68%) |
Feb 04, 2014 | 16.69 | 17.10 | 16.55 | 16.81 | 47,929 | +0.22(+1.32%) |
Feb 03, 2014 | 16.81 | 16.85 | 16.42 | 16.59 | 61,699 | -0.25(-1.51%) |
Jan 31, 2014 | 16.91 | 17.04 | 16.12 | 16.84 | 102,962 | -0.54(-3.08%) |
Jan 30, 2014 | 17.27 | 17.60 | 16.91 | 17.38 | 37,448 | +0.32(+1.85%) |
Jan 29, 2014 | 17.65 | 18.07 | 16.91 | 17.06 | 29,947 | -0.83(-4.61%) |
Jan 28, 2014 | 18.31 | 18.31 | 17.66 | 17.89 | 34,781 | -0.41(-2.26%) |
Jan 27, 2014 | 18.82 | 18.82 | 18.21 | 18.30 | 36,886 | -0.36(-1.93%) |
Jan 24, 2014 | 18.86 | 18.88 | 18.40 | 18.66 | 33,282 | -0.31(-1.62%) |
Jan 23, 2014 | 18.71 | 19.13 | 18.65 | 18.97 | 29,482 | +0.11(+0.61%) |
Jan 22, 2014 | 19.39 | 19.39 | 18.60 | 18.86 | 53,827 | -0.54(-2.76%) |
Jan 21, 2014 | 19.47 | 19.54 | 19.21 | 19.39 | 33,875 | -0.07(-0.36%) |
Jan 17, 2014 | 19.55 | 19.46 | 19.46 | 19.46 | 14,346 | -0.06(-0.32%) |
Jan 16, 2014 | 19.35 | 19.68 | 19.30 | 19.52 | 17,857 | +0.08(+0.41%) |
Jan 15, 2014 | 19.37 | 19.56 | 19.06 | 19.44 | 31,125 | +0.08(+0.41%) |
Jan 14, 2014 | 18.89 | 19.40 | 18.89 | 19.37 | 12,302 | +0.54(+2.89%) |
Jan 13, 2014 | 19.23 | 19.74 | 18.62 | 18.82 | 53,348 | -0.54(-2.77%) |
Jan 10, 2014 | 19.12 | 19.54 | 19.09 | 19.36 | 68,218 | +0.25(+1.33%) |
Jan 09, 2014 | 19.08 | 19.17 | 18.72 | 19.10 | 23,360 | +0.14(+0.74%) |
Jan 08, 2014 | 18.80 | 19.28 | 18.48 | 18.96 | 43,770 | +0.09(+0.47%) |
Jan 07, 2014 | 18.61 | 19.02 | 18.60 | 18.87 | 16,303 | +0.29(+1.56%) |
Jan 06, 2014 | 18.69 | 18.69 | 18.48 | 18.58 | 28,296 | -0.07(-0.38%) |
Jan 03, 2014 | 18.50 | 18.80 | 18.26 | 18.65 | 28,607 | +0.25(+1.34%) |