Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.51 | 19.93 | 19.11 | 19.63 | 122,256 | +0.30(+1.56%) |
Mar 28, 2014 | 19.27 | 19.76 | 19.27 | 19.32 | 60,149 | +0.03(+0.15%) |
Mar 27, 2014 | 19.27 | 19.52 | 19.15 | 19.30 | 61,545 | +0.03(+0.15%) |
Mar 26, 2014 | 19.72 | 19.76 | 19.24 | 19.27 | 100,171 | -0.25(-1.30%) |
Mar 25, 2014 | 19.61 | 19.82 | 19.46 | 19.52 | 81,942 | +0.08(+0.43%) |
Mar 24, 2014 | 19.59 | 19.63 | 19.10 | 19.44 | 66,677 | -0.17(-0.86%) |
Mar 21, 2014 | 19.89 | 19.89 | 19.51 | 19.61 | 180,778 | -0.17(-0.85%) |
Mar 20, 2014 | 19.42 | 19.85 | 19.32 | 19.78 | 49,988 | +0.34(+1.74%) |
Mar 19, 2014 | 19.44 | 19.52 | 19.13 | 19.44 | 76,455 | -0.07(-0.34%) |
Mar 18, 2014 | 19.37 | 19.62 | 19.24 | 19.50 | 101,288 | +0.04(+0.19%) |
Mar 17, 2014 | 19.48 | 19.73 | 19.32 | 19.47 | 67,938 | +0.18(+0.92%) |
Mar 14, 2014 | 19.11 | 19.42 | 19.11 | 19.29 | 58,468 | +0.07(+0.34%) |
Mar 13, 2014 | 19.32 | 19.43 | 19.14 | 19.22 | 125,326 | -0.10(-0.53%) |
Mar 12, 2014 | 19.32 | 19.42 | 19.03 | 19.32 | 94,004 | -0.08(-0.39%) |
Mar 11, 2014 | 19.32 | 19.63 | 19.18 | 19.40 | 148,972 | +0.04(+0.19%) |
Mar 10, 2014 | 19.28 | 19.63 | 19.24 | 19.36 | 76,638 | -0.01(-0.05%) |
Mar 07, 2014 | 19.52 | 19.54 | 19.23 | 19.37 | 82,398 | +0.02(+0.10%) |
Mar 06, 2014 | 19.27 | 19.63 | 19.23 | 19.35 | 58,041 | +0.08(+0.44%) |
Mar 05, 2014 | 19.78 | 19.78 | 19.09 | 19.27 | 122,010 | -0.48(-2.42%) |
Mar 04, 2014 | 19.47 | 19.98 | 19.47 | 19.75 | 281,371 | +0.59(+3.09%) |
Mar 03, 2014 | 19.04 | 19.29 | 18.76 | 19.16 | 82,957 | +0.00(+0.00%) |
Feb 28, 2014 | 19.28 | 19.47 | 19.09 | 19.16 | 148,665 | -0.08(-0.39%) |
Feb 27, 2014 | 19.44 | 19.48 | 18.88 | 19.23 | 125,091 | -0.47(-2.38%) |
Feb 26, 2014 | 19.74 | 20.03 | 19.63 | 19.70 | 55,514 | -0.06(-0.28%) |
Feb 25, 2014 | 19.37 | 19.86 | 19.18 | 19.76 | 199,085 | +0.45(+2.33%) |
Feb 24, 2014 | 19.26 | 19.57 | 19.11 | 19.31 | 75,800 | +0.04(+0.19%) |
Feb 21, 2014 | 19.02 | 19.32 | 19.00 | 19.27 | 131,697 | +0.39(+2.09%) |
Feb 20, 2014 | 18.28 | 19.04 | 18.28 | 18.87 | 176,126 | +0.59(+3.23%) |
Feb 19, 2014 | 18.42 | 18.65 | 18.22 | 18.28 | 65,895 | -0.16(-0.86%) |
Feb 18, 2014 | 18.03 | 18.51 | 17.90 | 18.44 | 95,842 | +0.49(+2.72%) |
Feb 14, 2014 | 17.63 | 17.96 | 17.96 | 17.96 | 92,207 | +0.35(+1.97%) |
Feb 13, 2014 | 17.17 | 17.69 | 16.88 | 17.61 | 109,177 | +0.24(+1.40%) |
Feb 12, 2014 | 17.26 | 17.54 | 17.07 | 17.36 | 55,183 | +0.19(+1.09%) |
Feb 11, 2014 | 16.99 | 17.20 | 16.88 | 17.18 | 90,889 | +0.28(+1.67%) |
Feb 10, 2014 | 17.64 | 17.64 | 16.88 | 16.90 | 129,740 | -0.69(-3.95%) |
Feb 07, 2014 | 16.90 | 17.65 | 16.80 | 17.59 | 149,242 | +0.98(+5.87%) |
Feb 06, 2014 | 16.52 | 16.88 | 16.45 | 16.61 | 73,476 | +0.21(+1.26%) |
Feb 05, 2014 | 16.81 | 16.99 | 16.37 | 16.41 | 134,363 | -0.46(-2.73%) |
Feb 04, 2014 | 17.13 | 17.17 | 16.50 | 16.87 | 187,740 | -0.23(-1.32%) |
Feb 03, 2014 | 17.52 | 17.52 | 16.76 | 17.09 | 154,532 | -0.44(-2.51%) |
Jan 31, 2014 | 17.66 | 17.78 | 17.36 | 17.53 | 90,698 | -0.48(-2.66%) |
Jan 30, 2014 | 17.95 | 18.51 | 17.91 | 18.01 | 72,637 | +0.26(+1.48%) |
Jan 29, 2014 | 17.87 | 18.21 | 17.59 | 17.75 | 68,077 | -0.34(-1.87%) |
Jan 28, 2014 | 18.24 | 18.49 | 18.01 | 18.09 | 87,864 | -0.08(-0.47%) |
Jan 27, 2014 | 18.40 | 18.49 | 18.01 | 18.17 | 87,106 | -0.17(-0.92%) |
Jan 24, 2014 | 18.37 | 18.54 | 18.21 | 18.34 | 101,132 | -0.20(-1.06%) |
Jan 23, 2014 | 18.43 | 18.58 | 18.36 | 18.54 | 121,899 | +0.04(+0.20%) |
Jan 22, 2014 | 18.57 | 18.67 | 18.39 | 18.50 | 60,678 | -0.10(-0.55%) |
Jan 21, 2014 | 18.38 | 18.62 | 18.25 | 18.60 | 69,523 | +0.32(+1.74%) |
Jan 17, 2014 | 18.53 | 18.28 | 18.28 | 18.28 | 42,958 | -0.29(-1.57%) |
Jan 16, 2014 | 18.68 | 18.71 | 18.45 | 18.57 | 81,061 | -0.23(-1.20%) |
Jan 15, 2014 | 18.97 | 19.31 | 18.77 | 18.80 | 74,914 | -0.17(-0.89%) |
Jan 14, 2014 | 18.67 | 19.03 | 18.67 | 18.97 | 65,913 | +0.44(+2.38%) |
Jan 13, 2014 | 19.02 | 19.16 | 18.26 | 18.53 | 86,308 | -0.61(-3.19%) |
Jan 10, 2014 | 19.38 | 19.38 | 18.88 | 19.14 | 68,223 | -0.22(-1.12%) |
Jan 09, 2014 | 19.18 | 19.36 | 18.95 | 19.35 | 63,285 | +0.18(+0.93%) |
Jan 08, 2014 | 18.94 | 19.60 | 18.81 | 19.17 | 331,705 | +0.18(+0.94%) |
Jan 07, 2014 | 18.79 | 19.20 | 18.68 | 19.00 | 124,027 | +0.30(+1.61%) |
Jan 06, 2014 | 18.76 | 18.77 | 18.59 | 18.70 | 90,888 | +0.01(+0.05%) |
Jan 03, 2014 | 18.47 | 18.85 | 18.39 | 18.69 | 171,830 | +0.22(+1.17%) |