Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.46 | 17.56 | 17.37 | 17.54 | 560,380 | +0.25(+1.42%) |
Mar 28, 2014 | 17.30 | 17.40 | 17.26 | 17.30 | 329,063 | +0.07(+0.40%) |
Mar 27, 2014 | 17.38 | 17.38 | 17.18 | 17.23 | 372,302 | -0.11(-0.65%) |
Mar 26, 2014 | 17.59 | 17.60 | 17.34 | 17.34 | 444,809 | -0.16(-0.92%) |
Mar 25, 2014 | 17.59 | 17.63 | 17.45 | 17.50 | 358,733 | -0.02(-0.12%) |
Mar 24, 2014 | 17.66 | 17.68 | 17.48 | 17.53 | 350,522 | -0.07(-0.39%) |
Mar 21, 2014 | 17.69 | 17.83 | 17.57 | 17.59 | 406,219 | -0.02(-0.11%) |
Mar 20, 2014 | 17.44 | 17.62 | 17.42 | 17.61 | 409,132 | +0.17(+0.96%) |
Mar 19, 2014 | 17.57 | 17.57 | 17.37 | 17.45 | 334,513 | -0.07(-0.41%) |
Mar 18, 2014 | 17.49 | 17.54 | 17.42 | 17.52 | 223,574 | +0.11(+0.64%) |
Mar 17, 2014 | 17.37 | 17.47 | 17.37 | 17.41 | 184,938 | +0.10(+0.60%) |
Mar 14, 2014 | 17.30 | 17.39 | 17.25 | 17.30 | 261,761 | -0.02(-0.09%) |
Mar 13, 2014 | 17.57 | 17.57 | 17.29 | 17.32 | 344,661 | -0.18(-1.01%) |
Mar 12, 2014 | 17.42 | 17.49 | 17.33 | 17.49 | 281,587 | +0.02(+0.09%) |
Mar 11, 2014 | 17.59 | 17.60 | 17.45 | 17.48 | 249,303 | -0.10(-0.55%) |
Mar 10, 2014 | 17.58 | 17.64 | 17.48 | 17.57 | 303,820 | +0.01(+0.05%) |
Mar 07, 2014 | 17.65 | 17.67 | 17.52 | 17.57 | 584,333 | +0.01(+0.05%) |
Mar 06, 2014 | 17.53 | 17.60 | 17.51 | 17.56 | 450,921 | +0.07(+0.41%) |
Mar 05, 2014 | 17.47 | 17.49 | 17.42 | 17.49 | 175,241 | +0.04(+0.23%) |
Mar 04, 2014 | 17.29 | 17.47 | 17.29 | 17.45 | 375,321 | +0.30(+1.78%) |
Mar 03, 2014 | 17.16 | 17.20 | 17.04 | 17.14 | 465,259 | -0.12(-0.70%) |
Feb 28, 2014 | 17.20 | 17.35 | 17.18 | 17.26 | 287,188 | +0.07(+0.42%) |
Feb 27, 2014 | 17.08 | 17.19 | 17.03 | 17.19 | 318,344 | +0.12(+0.70%) |
Feb 26, 2014 | 17.08 | 17.12 | 17.02 | 17.07 | 599,089 | +0.02(+0.14%) |
Feb 25, 2014 | 17.08 | 17.13 | 17.01 | 17.04 | 357,057 | -0.06(-0.33%) |
Feb 24, 2014 | 17.08 | 17.18 | 16.99 | 17.10 | 1,494,876 | +0.11(+0.66%) |
Feb 21, 2014 | 17.04 | 17.08 | 16.96 | 16.99 | 363,189 | +0.01(+0.05%) |
Feb 20, 2014 | 16.95 | 17.00 | 16.83 | 16.98 | 447,341 | +0.07(+0.43%) |
Feb 19, 2014 | 17.08 | 17.18 | 16.89 | 16.91 | 728,942 | -0.21(-1.22%) |
Feb 18, 2014 | 17.05 | 17.14 | 17.03 | 17.12 | 664,289 | +0.10(+0.57%) |
Feb 14, 2014 | 16.97 | 17.02 | 17.02 | 17.02 | 331,065 | +0.06(+0.33%) |
Feb 13, 2014 | 16.82 | 16.98 | 16.78 | 16.96 | 447,059 | +0.09(+0.52%) |
Feb 12, 2014 | 16.91 | 16.96 | 16.84 | 16.88 | 393,731 | +0.02(+0.09%) |
Feb 11, 2014 | 16.77 | 16.91 | 16.72 | 16.86 | 900,230 | +0.10(+0.62%) |
Feb 10, 2014 | 16.72 | 16.76 | 16.62 | 16.76 | 8,883,212 | +0.07(+0.43%) |
Feb 07, 2014 | 16.62 | 16.69 | 16.55 | 16.68 | 730,436 | +0.17(+1.02%) |
Feb 06, 2014 | 16.39 | 16.52 | 16.39 | 16.52 | 288,046 | +0.16(+0.98%) |
Feb 05, 2014 | 16.39 | 16.39 | 16.24 | 16.36 | 1,116,208 | -0.01(-0.05%) |
Feb 04, 2014 | 16.26 | 16.43 | 16.20 | 16.36 | 729,239 | +0.17(+1.04%) |
Feb 03, 2014 | 16.63 | 16.64 | 16.19 | 16.20 | 1,894,003 | -0.46(-2.74%) |
Jan 31, 2014 | 16.68 | 16.78 | 16.61 | 16.65 | 240,842 | -0.19(-1.14%) |
Jan 30, 2014 | 16.83 | 16.87 | 16.70 | 16.84 | 462,111 | +0.20(+1.20%) |
Jan 29, 2014 | 16.68 | 16.80 | 16.62 | 16.64 | 480,969 | -0.16(-0.95%) |
Jan 28, 2014 | 16.70 | 16.82 | 16.70 | 16.80 | 274,698 | +0.18(+1.06%) |
Jan 27, 2014 | 16.83 | 16.83 | 16.55 | 16.63 | 613,721 | -0.15(-0.91%) |
Jan 24, 2014 | 17.12 | 17.12 | 16.78 | 16.78 | 581,430 | -0.41(-2.38%) |
Jan 23, 2014 | 17.41 | 17.41 | 17.13 | 17.19 | 565,890 | -0.22(-1.29%) |
Jan 22, 2014 | 17.38 | 17.43 | 17.35 | 17.41 | 312,196 | +0.09(+0.53%) |
Jan 21, 2014 | 17.33 | 17.39 | 17.25 | 17.32 | 258,775 | +0.05(+0.30%) |
Jan 17, 2014 | 17.37 | 17.27 | 17.27 | 17.27 | 418,168 | -0.06(-0.32%) |
Jan 16, 2014 | 17.38 | 17.38 | 17.29 | 17.33 | 350,145 | -0.06(-0.32%) |
Jan 15, 2014 | 17.30 | 17.40 | 17.33 | 17.38 | 441,065 | +0.08(+0.46%) |
Jan 14, 2014 | 17.23 | 17.31 | 17.18 | 17.30 | 624,033 | +0.14(+0.79%) |
Jan 13, 2014 | 17.38 | 17.38 | 17.13 | 17.16 | 341,681 | -0.22(-1.24%) |
Jan 10, 2014 | 17.37 | 17.39 | 17.31 | 17.38 | 311,719 | +0.03(+0.18%) |
Jan 09, 2014 | 17.35 | 17.39 | 17.28 | 17.35 | 269,000 | +0.04(+0.23%) |
Jan 08, 2014 | 17.30 | 17.32 | 17.23 | 17.31 | 367,931 | +0.02(+0.09%) |
Jan 07, 2014 | 17.27 | 17.36 | 17.24 | 17.29 | 426,258 | +0.06(+0.33%) |
Jan 06, 2014 | 17.37 | 17.37 | 17.23 | 17.24 | 648,619 | -0.04(-0.23%) |
Jan 03, 2014 | 17.30 | 17.32 | 17.23 | 17.28 | 390,211 | +0.03(+0.19%) |