Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.71 | 19.11 | 18.68 | 18.93 | 259,540 | +0.35(+1.89%) |
Mar 28, 2014 | 18.64 | 18.91 | 18.51 | 18.58 | 304,165 | +0.00(+0.00%) |
Mar 27, 2014 | 18.78 | 18.82 | 18.51 | 18.58 | 338,545 | -0.20(-1.06%) |
Mar 26, 2014 | 19.29 | 19.29 | 18.76 | 18.78 | 288,884 | -0.36(-1.91%) |
Mar 25, 2014 | 19.22 | 19.22 | 18.95 | 19.14 | 313,006 | -0.07(-0.35%) |
Mar 24, 2014 | 19.82 | 19.92 | 19.01 | 19.21 | 514,353 | -0.52(-2.66%) |
Mar 21, 2014 | 19.88 | 20.15 | 19.59 | 19.73 | 575,109 | -0.04(-0.20%) |
Mar 20, 2014 | 19.25 | 19.81 | 19.24 | 19.77 | 360,931 | +0.52(+2.69%) |
Mar 19, 2014 | 19.21 | 19.51 | 19.01 | 19.25 | 409,494 | +0.10(+0.52%) |
Mar 18, 2014 | 18.99 | 19.16 | 18.81 | 19.15 | 359,383 | +0.22(+1.16%) |
Mar 17, 2014 | 18.93 | 19.22 | 18.88 | 18.93 | 337,207 | +0.10(+0.53%) |
Mar 14, 2014 | 18.76 | 19.04 | 18.66 | 18.84 | 270,969 | +0.09(+0.46%) |
Mar 13, 2014 | 18.84 | 18.95 | 18.54 | 18.75 | 276,509 | -0.07(-0.39%) |
Mar 12, 2014 | 18.68 | 18.95 | 18.39 | 18.82 | 346,838 | +0.09(+0.46%) |
Mar 11, 2014 | 18.77 | 18.80 | 18.54 | 18.74 | 390,579 | +0.02(+0.11%) |
Mar 10, 2014 | 18.44 | 18.78 | 18.43 | 18.72 | 618,286 | +0.29(+1.55%) |
Mar 07, 2014 | 18.39 | 18.58 | 18.26 | 18.43 | 270,802 | +0.17(+0.95%) |
Mar 06, 2014 | 18.08 | 18.32 | 17.93 | 18.26 | 467,219 | +0.23(+1.29%) |
Mar 05, 2014 | 18.11 | 18.25 | 17.97 | 18.03 | 483,875 | -0.14(-0.77%) |
Mar 04, 2014 | 17.62 | 18.30 | 17.25 | 18.16 | 510,525 | +0.78(+4.51%) |
Mar 03, 2014 | 17.31 | 17.42 | 17.01 | 17.38 | 469,107 | -0.02(-0.11%) |
Feb 28, 2014 | 17.32 | 17.75 | 17.09 | 17.40 | 388,275 | +0.14(+0.81%) |
Feb 27, 2014 | 17.14 | 17.28 | 17.00 | 17.26 | 168,522 | +0.11(+0.62%) |
Feb 26, 2014 | 16.98 | 17.21 | 16.92 | 17.16 | 163,772 | +0.24(+1.41%) |
Feb 25, 2014 | 17.06 | 17.32 | 16.80 | 16.92 | 220,646 | -0.14(-0.82%) |
Feb 24, 2014 | 16.86 | 17.18 | 16.71 | 17.06 | 255,981 | +0.35(+2.07%) |
Feb 21, 2014 | 16.71 | 16.81 | 16.59 | 16.71 | 432,137 | +0.09(+0.52%) |
Feb 20, 2014 | 16.61 | 16.73 | 16.43 | 16.62 | 383,980 | +0.07(+0.44%) |
Feb 19, 2014 | 17.20 | 17.26 | 16.51 | 16.55 | 438,187 | -0.68(-3.93%) |
Feb 18, 2014 | 17.07 | 17.34 | 16.98 | 17.23 | 261,635 | +0.19(+1.13%) |
Feb 14, 2014 | 17.06 | 17.04 | 17.04 | 17.04 | 217,125 | -0.03(-0.16%) |
Feb 13, 2014 | 16.86 | 17.07 | 16.67 | 17.06 | 367,533 | +0.11(+0.67%) |
Feb 12, 2014 | 17.09 | 17.32 | 16.87 | 16.95 | 231,242 | -0.15(-0.89%) |
Feb 11, 2014 | 16.84 | 17.22 | 16.84 | 17.10 | 166,173 | +0.29(+1.70%) |
Feb 10, 2014 | 16.92 | 17.03 | 16.66 | 16.82 | 233,374 | -0.12(-0.70%) |
Feb 07, 2014 | 16.94 | 17.02 | 16.70 | 16.94 | 298,650 | +0.06(+0.35%) |
Feb 06, 2014 | 16.63 | 16.88 | 16.57 | 16.88 | 221,122 | +0.27(+1.60%) |
Feb 05, 2014 | 16.72 | 16.84 | 16.57 | 16.61 | 284,559 | -0.16(-0.95%) |
Feb 04, 2014 | 16.83 | 17.11 | 16.59 | 16.77 | 283,095 | +0.03(+0.20%) |
Feb 03, 2014 | 17.90 | 18.16 | 16.72 | 16.74 | 489,925 | -0.51(-2.96%) |
Jan 31, 2014 | 17.26 | 17.70 | 17.20 | 17.25 | 347,322 | -0.26(-1.51%) |
Jan 30, 2014 | 17.44 | 17.66 | 17.22 | 17.51 | 272,695 | +0.20(+1.18%) |
Jan 29, 2014 | 17.61 | 17.76 | 17.28 | 17.31 | 349,679 | -0.43(-2.42%) |
Jan 28, 2014 | 17.90 | 17.96 | 17.63 | 17.74 | 375,119 | -0.09(-0.52%) |
Jan 27, 2014 | 18.62 | 18.70 | 17.82 | 17.83 | 392,271 | -0.67(-3.64%) |
Jan 24, 2014 | 18.58 | 18.65 | 18.25 | 18.50 | 714,449 | -0.10(-0.53%) |
Jan 23, 2014 | 18.85 | 18.87 | 17.92 | 18.60 | 443,401 | -0.12(-0.64%) |
Jan 22, 2014 | 18.61 | 18.79 | 18.35 | 18.72 | 353,397 | +0.17(+0.93%) |
Jan 21, 2014 | 18.20 | 18.63 | 18.09 | 18.55 | 449,813 | +0.46(+2.52%) |
Jan 17, 2014 | 17.87 | 18.09 | 18.09 | 18.09 | 346,037 | +0.26(+1.44%) |
Jan 16, 2014 | 17.90 | 17.99 | 17.77 | 17.84 | 379,284 | -0.15(-0.84%) |
Jan 15, 2014 | 17.88 | 18.07 | 17.88 | 17.99 | 375,214 | +0.11(+0.63%) |
Jan 14, 2014 | 17.80 | 17.88 | 17.58 | 17.88 | 401,825 | +0.09(+0.48%) |
Jan 13, 2014 | 17.68 | 17.81 | 17.58 | 17.79 | 439,411 | +0.03(+0.15%) |
Jan 10, 2014 | 17.62 | 17.78 | 17.31 | 17.76 | 391,453 | +0.17(+0.94%) |
Jan 09, 2014 | 17.66 | 17.77 | 17.47 | 17.60 | 495,367 | -0.04(-0.22%) |
Jan 08, 2014 | 17.78 | 17.81 | 17.52 | 17.64 | 568,526 | -0.18(-1.00%) |
Jan 07, 2014 | 17.94 | 18.12 | 17.69 | 17.82 | 468,104 | -0.01(-0.04%) |
Jan 06, 2014 | 17.94 | 18.04 | 17.74 | 17.82 | 343,099 | -0.01(-0.07%) |
Jan 03, 2014 | 18.00 | 18.10 | 17.78 | 17.84 | 199,853 | -0.13(-0.74%) |