Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.69 | 17.12 | 16.54 | 16.88 | 466,804 | +0.23(+1.38%) |
Mar 28, 2014 | 16.67 | 17.21 | 16.59 | 16.65 | 308,076 | +0.04(+0.24%) |
Mar 27, 2014 | 16.55 | 16.63 | 16.28 | 16.61 | 426,922 | -0.01(-0.06%) |
Mar 26, 2014 | 16.98 | 17.17 | 16.54 | 16.62 | 846,820 | +0.01(+0.06%) |
Mar 25, 2014 | 17.01 | 17.28 | 16.53 | 16.61 | 709,081 | -0.38(-2.24%) |
Mar 24, 2014 | 17.53 | 17.54 | 16.86 | 16.99 | 400,963 | -0.41(-2.36%) |
Mar 21, 2014 | 17.62 | 18.04 | 17.29 | 17.40 | 777,788 | -0.12(-0.68%) |
Mar 20, 2014 | 17.38 | 17.57 | 17.20 | 17.52 | 1,022,622 | +0.16(+0.92%) |
Mar 19, 2014 | 17.36 | 17.61 | 17.22 | 17.36 | 821,990 | +0.01(+0.06%) |
Mar 18, 2014 | 16.94 | 17.35 | 16.94 | 17.35 | 1,078,507 | +0.42(+2.48%) |
Mar 17, 2014 | 17.15 | 17.28 | 16.83 | 16.93 | 429,070 | -0.16(-0.94%) |
Mar 14, 2014 | 16.91 | 17.68 | 16.80 | 17.09 | 517,453 | +0.04(+0.23%) |
Mar 13, 2014 | 17.13 | 17.23 | 16.66 | 17.05 | 543,632 | -0.02(-0.12%) |
Mar 12, 2014 | 16.91 | 17.15 | 16.63 | 17.07 | 473,323 | -0.06(-0.35%) |
Mar 11, 2014 | 17.37 | 17.51 | 16.96 | 17.13 | 548,320 | -0.17(-0.98%) |
Mar 10, 2014 | 17.57 | 17.84 | 17.16 | 17.30 | 463,602 | -0.32(-1.82%) |
Mar 07, 2014 | 17.67 | 17.79 | 17.50 | 17.62 | 553,765 | +0.46(+2.68%) |
Mar 06, 2014 | 17.40 | 17.40 | 17.05 | 17.16 | 397,743 | -0.22(-1.27%) |
Mar 05, 2014 | 17.59 | 17.72 | 17.19 | 17.38 | 310,044 | -0.26(-1.47%) |
Mar 04, 2014 | 17.54 | 17.90 | 17.54 | 17.64 | 487,427 | +0.34(+1.97%) |
Mar 03, 2014 | 17.30 | 17.45 | 17.07 | 17.30 | 383,057 | -0.16(-0.92%) |
Feb 28, 2014 | 17.56 | 17.65 | 17.26 | 17.46 | 489,039 | -0.06(-0.34%) |
Feb 27, 2014 | 17.73 | 17.73 | 17.39 | 17.52 | 527,174 | -0.22(-1.24%) |
Feb 26, 2014 | 17.75 | 17.85 | 17.63 | 17.74 | 608,472 | +0.07(+0.40%) |
Feb 25, 2014 | 17.81 | 17.81 | 17.59 | 17.67 | 498,442 | -0.06(-0.34%) |
Feb 24, 2014 | 17.77 | 18.21 | 17.72 | 17.73 | 504,822 | -0.01(-0.06%) |
Feb 21, 2014 | 17.85 | 17.96 | 17.65 | 17.74 | 480,574 | +0.03(+0.17%) |
Feb 20, 2014 | 17.70 | 17.85 | 17.20 | 17.71 | 676,695 | +0.00(+0.00%) |
Feb 19, 2014 | 17.92 | 18.01 | 17.70 | 17.71 | 407,387 | -0.21(-1.17%) |
Feb 18, 2014 | 17.60 | 18.06 | 17.60 | 17.92 | 491,386 | -0.16(-0.88%) |
Feb 14, 2014 | 18.07 | 18.08 | 18.08 | 18.08 | 290,800 | -0.12(-0.66%) |
Feb 13, 2014 | 17.81 | 18.23 | 17.75 | 18.20 | 435,097 | +0.26(+1.45%) |
Feb 12, 2014 | 18.22 | 18.39 | 17.89 | 17.94 | 639,150 | -0.21(-1.16%) |
Feb 11, 2014 | 18.21 | 18.43 | 18.05 | 18.15 | 489,670 | +0.00(+0.00%) |
Feb 10, 2014 | 17.92 | 18.35 | 17.80 | 18.15 | 458,768 | +0.16(+0.89%) |
Feb 07, 2014 | 18.16 | 18.22 | 17.94 | 17.99 | 956,368 | -0.01(-0.06%) |
Feb 06, 2014 | 17.91 | 18.20 | 17.91 | 18.00 | 296,615 | +0.14(+0.78%) |
Feb 05, 2014 | 17.79 | 18.12 | 17.71 | 17.86 | 532,665 | -0.15(-0.83%) |
Feb 04, 2014 | 18.05 | 18.22 | 17.87 | 18.01 | 423,886 | +0.10(+0.56%) |
Feb 03, 2014 | 18.35 | 18.50 | 17.67 | 17.91 | 644,948 | -0.50(-2.72%) |
Jan 31, 2014 | 18.35 | 18.64 | 18.26 | 18.41 | 984,702 | -0.23(-1.23%) |
Jan 30, 2014 | 18.28 | 18.95 | 18.14 | 18.64 | 559,172 | +0.63(+3.50%) |
Jan 29, 2014 | 18.08 | 18.36 | 17.94 | 18.01 | 468,701 | -0.24(-1.32%) |
Jan 28, 2014 | 18.03 | 18.30 | 17.95 | 18.25 | 521,164 | +0.25(+1.39%) |
Jan 27, 2014 | 18.00 | 18.08 | 17.46 | 18.00 | 1,042,435 | -0.25(-1.37%) |
Jan 24, 2014 | 19.65 | 19.65 | 18.18 | 18.25 | 1,156,552 | -1.70(-8.52%) |
Jan 23, 2014 | 17.80 | 20.37 | 17.80 | 19.95 | 2,508,735 | +1.55(+8.42%) |
Jan 22, 2014 | 17.99 | 18.53 | 17.80 | 18.40 | 1,600,157 | -0.30(-1.60%) |
Jan 21, 2014 | 19.34 | 19.40 | 18.64 | 18.70 | 586,279 | -0.40(-2.09%) |
Jan 17, 2014 | 19.32 | 19.10 | 19.10 | 19.10 | 436,300 | -0.32(-1.65%) |
Jan 16, 2014 | 19.13 | 19.50 | 19.13 | 19.42 | 294,703 | +0.17(+0.88%) |
Jan 15, 2014 | 18.90 | 19.45 | 18.90 | 19.25 | 578,589 | +0.35(+1.85%) |
Jan 14, 2014 | 18.91 | 19.00 | 18.25 | 18.90 | 519,883 | +0.01(+0.05%) |
Jan 13, 2014 | 20.25 | 20.70 | 18.77 | 18.89 | 1,162,101 | -2.05(-9.79%) |
Jan 10, 2014 | 20.93 | 21.03 | 20.62 | 20.94 | 202,598 | +0.07(+0.34%) |
Jan 09, 2014 | 20.76 | 21.02 | 20.68 | 20.87 | 305,668 | +0.20(+0.97%) |
Jan 08, 2014 | 20.53 | 20.87 | 20.34 | 20.67 | 371,129 | +0.07(+0.34%) |
Jan 07, 2014 | 20.05 | 20.63 | 20.05 | 20.60 | 287,316 | +0.54(+2.69%) |
Jan 06, 2014 | 20.90 | 20.90 | 20.05 | 20.06 | 410,967 | -0.84(-4.02%) |
Jan 03, 2014 | 20.75 | 21.07 | 20.58 | 20.90 | 252,018 | +0.16(+0.77%) |