Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.50 | 21.00 | 15.61 | 19.60 | 108,889 | +3.60(+22.51%) |
Mar 28, 2014 | 15.70 | 16.30 | 15.30 | 16.00 | 3,922 | +0.30(+1.90%) |
Mar 27, 2014 | 15.50 | 15.80 | 15.40 | 15.70 | 6,282 | +0.20(+1.29%) |
Mar 26, 2014 | 16.80 | 16.90 | 15.40 | 15.50 | 17,495 | -1.20(-7.19%) |
Mar 25, 2014 | 15.60 | 16.70 | 15.50 | 16.70 | 29,836 | +1.20(+7.74%) |
Mar 24, 2014 | 16.00 | 16.00 | 15.10 | 15.50 | 4,237 | +0.10(+0.65%) |
Mar 21, 2014 | 15.80 | 16.10 | 15.40 | 15.40 | 966 | -0.20(-1.28%) |
Mar 20, 2014 | 15.60 | 15.60 | 15.40 | 15.60 | 805 | -0.30(-1.89%) |
Mar 19, 2014 | 16.30 | 16.40 | 15.50 | 15.90 | 6,154 | +0.00(+0.00%) |
Mar 18, 2014 | 15.60 | 16.40 | 15.60 | 15.90 | 8,226 | -0.10(-0.62%) |
Mar 17, 2014 | 16.00 | 16.00 | 15.60 | 16.00 | 1,947 | +0.00(+0.00%) |
Mar 14, 2014 | 16.20 | 16.20 | 15.50 | 16.00 | 1,364 | +0.60(+3.90%) |
Mar 13, 2014 | 16.80 | 17.40 | 15.30 | 15.40 | 17,059 | -1.80(-10.47%) |
Mar 12, 2014 | 16.50 | 17.40 | 16.50 | 17.20 | 1,356 | -0.10(-0.58%) |
Mar 11, 2014 | 16.70 | 17.50 | 16.30 | 17.30 | 7,113 | +0.00(+0.00%) |
Mar 10, 2014 | 16.90 | 17.30 | 16.40 | 17.30 | 1,049 | +0.30(+1.76%) |
Mar 07, 2014 | 16.40 | 17.59 | 16.20 | 17.00 | 7,632 | +0.60(+3.66%) |
Mar 06, 2014 | 17.70 | 17.70 | 16.40 | 16.40 | 2,958 | -0.90(-5.20%) |
Mar 05, 2014 | 16.80 | 17.30 | 16.80 | 17.30 | 3,079 | +0.36(+2.10%) |
Mar 04, 2014 | 17.00 | 17.10 | 16.80 | 16.94 | 822 | -0.11(-0.66%) |
Mar 03, 2014 | 17.10 | 17.10 | 16.80 | 17.05 | 1,032 | +0.25(+1.51%) |
Feb 28, 2014 | 17.70 | 17.70 | 16.80 | 16.80 | 935 | -0.70(-3.99%) |
Feb 27, 2014 | 17.30 | 17.50 | 16.90 | 17.50 | 837 | +0.40(+2.35%) |
Feb 26, 2014 | 17.00 | 18.00 | 16.50 | 17.10 | 4,748 | +0.10(+0.60%) |
Feb 25, 2014 | 16.40 | 17.07 | 16.40 | 17.00 | 827 | +0.35(+2.08%) |
Feb 24, 2014 | 16.40 | 17.10 | 15.80 | 16.65 | 2,399 | +0.85(+5.38%) |
Feb 21, 2014 | 16.20 | 17.20 | 15.30 | 15.80 | 6,824 | -0.30(-1.86%) |
Feb 20, 2014 | 17.80 | 17.80 | 16.00 | 16.10 | 19,117 | -0.70(-4.17%) |
Feb 19, 2014 | 18.00 | 18.90 | 16.80 | 16.80 | 30,176 | -1.50(-8.20%) |
Feb 18, 2014 | 17.50 | 18.30 | 17.10 | 18.30 | 2,176 | +1.40(+8.28%) |
Feb 14, 2014 | 18.20 | 16.90 | 16.90 | 16.90 | 2,250 | +0.30(+1.81%) |
Feb 13, 2014 | 16.80 | 18.18 | 16.10 | 16.60 | 961 | -0.40(-2.35%) |
Feb 12, 2014 | 17.50 | 17.50 | 17.00 | 17.00 | 177 | -0.30(-1.73%) |
Feb 11, 2014 | 17.40 | 18.20 | 17.20 | 17.30 | 278 | -0.20(-1.14%) |
Feb 10, 2014 | 17.50 | 18.10 | 17.30 | 17.50 | 225 | +0.20(+1.16%) |
Feb 07, 2014 | 16.90 | 17.30 | 16.84 | 17.30 | 813 | +0.80(+4.85%) |
Feb 06, 2014 | 17.00 | 17.30 | 16.29 | 16.50 | 1,263 | -0.50(-2.94%) |
Feb 05, 2014 | 16.20 | 17.00 | 16.20 | 17.00 | 366 | +0.52(+3.17%) |
Feb 04, 2014 | 16.20 | 16.80 | 16.20 | 16.48 | 215 | -0.02(-0.14%) |
Feb 03, 2014 | 16.40 | 16.90 | 16.20 | 16.50 | 1,271 | -0.10(-0.60%) |
Jan 31, 2014 | 17.30 | 17.30 | 16.60 | 16.60 | 1,467 | -0.70(-4.05%) |
Jan 30, 2014 | 17.60 | 17.84 | 16.40 | 17.30 | 1,101 | +0.29(+1.70%) |
Jan 29, 2014 | 18.00 | 18.00 | 17.01 | 17.01 | 178 | -0.89(-4.97%) |
Jan 28, 2014 | 17.01 | 17.90 | 17.01 | 17.90 | 340 | +0.20(+1.13%) |
Jan 27, 2014 | 18.40 | 18.40 | 17.60 | 17.70 | 847 | -1.20(-6.35%) |
Jan 24, 2014 | 18.50 | 18.90 | 17.60 | 18.90 | 3,468 | +0.90(+4.99%) |
Jan 23, 2014 | 18.80 | 18.80 | 17.50 | 18.00 | 802 | -0.60(-3.22%) |
Jan 22, 2014 | 18.50 | 18.90 | 17.80 | 18.60 | 3,701 | -0.40(-2.10%) |
Jan 21, 2014 | 17.80 | 19.90 | 17.60 | 19.00 | 5,911 | +1.60(+9.19%) |
Jan 17, 2014 | 17.00 | 17.40 | 17.40 | 17.40 | 2,430 | +0.00(+0.00%) |
Jan 16, 2014 | 17.70 | 18.40 | 16.00 | 17.40 | 2,077 | -0.90(-4.92%) |
Jan 15, 2014 | 17.90 | 18.70 | 17.90 | 18.30 | 1,113 | +0.40(+2.23%) |
Jan 14, 2014 | 18.00 | 18.09 | 17.61 | 17.90 | 1,030 | +0.80(+4.67%) |
Jan 13, 2014 | 17.70 | 18.10 | 16.61 | 17.10 | 2,462 | -0.30(-1.72%) |
Jan 10, 2014 | 16.10 | 17.70 | 16.00 | 17.40 | 1,984 | +0.70(+4.19%) |
Jan 09, 2014 | 16.80 | 16.90 | 16.30 | 16.70 | 438 | +0.50(+3.09%) |
Jan 08, 2014 | 16.00 | 17.20 | 15.50 | 16.20 | 1,336 | +0.50(+3.18%) |
Jan 07, 2014 | 15.60 | 15.80 | 15.28 | 15.70 | 953 | -0.30(-1.88%) |
Jan 06, 2014 | 15.90 | 16.30 | 15.38 | 16.00 | 1,320 | +0.03(+0.19%) |
Jan 03, 2014 | 17.30 | 17.30 | 15.20 | 15.97 | 4,156 | -0.53(-3.22%) |