Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.73 | 17.33 | 16.55 | 17.07 | 409,805 | +0.40(+2.40%) |
Mar 28, 2014 | 16.74 | 17.00 | 16.62 | 16.67 | 249,428 | -0.11(-0.66%) |
Mar 27, 2014 | 16.71 | 16.90 | 16.41 | 16.78 | 231,911 | +0.03(+0.18%) |
Mar 26, 2014 | 17.10 | 17.43 | 16.75 | 16.75 | 697,613 | -0.59(-3.40%) |
Mar 25, 2014 | 17.16 | 17.46 | 17.10 | 17.34 | 338,135 | +0.18(+1.05%) |
Mar 24, 2014 | 16.85 | 17.35 | 16.69 | 17.16 | 626,160 | +0.31(+1.84%) |
Mar 21, 2014 | 17.46 | 17.65 | 16.80 | 16.85 | 992,937 | -0.58(-3.33%) |
Mar 20, 2014 | 17.55 | 17.74 | 17.29 | 17.43 | 326,141 | -0.20(-1.13%) |
Mar 19, 2014 | 17.76 | 17.92 | 17.40 | 17.63 | 507,216 | -0.14(-0.79%) |
Mar 18, 2014 | 17.20 | 17.95 | 17.07 | 17.77 | 841,490 | +0.63(+3.68%) |
Mar 17, 2014 | 17.16 | 17.64 | 17.01 | 17.14 | 692,803 | +0.15(+0.88%) |
Mar 14, 2014 | 17.30 | 17.40 | 15.81 | 16.99 | 1,453,682 | +0.71(+4.36%) |
Mar 13, 2014 | 17.18 | 17.26 | 16.25 | 16.28 | 519,525 | -0.89(-5.18%) |
Mar 12, 2014 | 16.71 | 17.40 | 16.39 | 17.17 | 634,137 | +0.45(+2.69%) |
Mar 11, 2014 | 17.37 | 17.37 | 16.58 | 16.72 | 574,842 | -0.23(-1.36%) |
Mar 10, 2014 | 17.05 | 17.50 | 16.42 | 16.95 | 1,038,891 | -0.13(-0.76%) |
Mar 07, 2014 | 17.34 | 17.36 | 16.78 | 17.08 | 359,444 | -0.27(-1.56%) |
Mar 06, 2014 | 17.25 | 17.61 | 17.13 | 17.35 | 200,548 | +0.09(+0.52%) |
Mar 05, 2014 | 17.34 | 17.60 | 17.16 | 17.26 | 267,877 | -0.07(-0.40%) |
Mar 04, 2014 | 16.68 | 17.64 | 16.46 | 17.33 | 740,337 | +0.86(+5.22%) |
Mar 03, 2014 | 16.04 | 16.59 | 16.03 | 16.47 | 301,673 | +0.22(+1.35%) |
Feb 28, 2014 | 16.81 | 16.90 | 16.16 | 16.25 | 321,501 | -0.50(-2.99%) |
Feb 27, 2014 | 16.38 | 16.80 | 16.38 | 16.75 | 342,047 | +0.30(+1.82%) |
Feb 26, 2014 | 16.50 | 16.74 | 16.32 | 16.45 | 485,313 | +0.01(+0.06%) |
Feb 25, 2014 | 16.24 | 16.54 | 16.00 | 16.44 | 293,039 | +0.16(+0.98%) |
Feb 24, 2014 | 15.78 | 16.54 | 15.78 | 16.28 | 363,430 | +0.18(+1.12%) |
Feb 21, 2014 | 16.60 | 16.98 | 15.50 | 16.10 | 803,258 | -0.70(-4.17%) |
Feb 20, 2014 | 16.60 | 17.19 | 16.29 | 16.80 | 541,778 | +0.18(+1.08%) |
Feb 19, 2014 | 15.13 | 17.18 | 14.97 | 16.62 | 1,201,692 | +1.41(+9.27%) |
Feb 18, 2014 | 14.67 | 15.29 | 14.66 | 15.21 | 501,133 | +0.49(+3.33%) |
Feb 14, 2014 | 14.84 | 14.72 | 14.72 | 14.72 | 135,800 | -0.12(-0.81%) |
Feb 13, 2014 | 14.41 | 14.93 | 14.41 | 14.84 | 167,787 | +0.30(+2.06%) |
Feb 12, 2014 | 14.55 | 14.71 | 14.34 | 14.54 | 138,055 | -0.05(-0.34%) |
Feb 11, 2014 | 14.24 | 14.64 | 14.17 | 14.59 | 175,522 | +0.39(+2.75%) |
Feb 10, 2014 | 14.17 | 14.41 | 14.01 | 14.20 | 244,819 | +0.08(+0.57%) |
Feb 07, 2014 | 13.99 | 14.39 | 13.90 | 14.12 | 298,536 | +0.22(+1.58%) |
Feb 06, 2014 | 13.87 | 14.37 | 13.73 | 13.90 | 249,968 | +0.03(+0.22%) |
Feb 05, 2014 | 13.58 | 14.12 | 13.20 | 13.87 | 303,890 | +0.24(+1.76%) |
Feb 04, 2014 | 13.64 | 13.78 | 13.46 | 13.63 | 268,702 | +0.03(+0.22%) |
Feb 03, 2014 | 13.60 | 13.74 | 13.42 | 13.60 | 468,267 | +0.02(+0.15%) |
Jan 31, 2014 | 13.76 | 13.94 | 13.54 | 13.58 | 198,316 | -0.37(-2.65%) |
Jan 30, 2014 | 13.66 | 14.02 | 13.48 | 13.95 | 434,664 | +0.43(+3.18%) |
Jan 29, 2014 | 13.28 | 13.77 | 13.22 | 13.52 | 377,683 | +0.03(+0.22%) |
Jan 28, 2014 | 12.98 | 13.92 | 12.91 | 13.49 | 645,957 | +0.48(+3.69%) |
Jan 27, 2014 | 13.45 | 13.45 | 12.95 | 13.01 | 340,133 | -0.44(-3.27%) |
Jan 24, 2014 | 13.88 | 14.27 | 13.34 | 13.45 | 287,047 | -0.54(-3.86%) |
Jan 23, 2014 | 14.45 | 14.45 | 13.85 | 13.99 | 271,056 | -0.51(-3.52%) |
Jan 22, 2014 | 13.83 | 14.58 | 13.76 | 14.50 | 420,347 | +0.64(+4.62%) |
Jan 21, 2014 | 13.81 | 14.00 | 13.60 | 13.86 | 377,863 | +0.09(+0.65%) |
Jan 17, 2014 | 13.79 | 13.77 | 13.77 | 13.77 | 374,300 | -0.06(-0.43%) |
Jan 16, 2014 | 13.71 | 13.98 | 13.55 | 13.83 | 246,386 | +0.05(+0.36%) |
Jan 15, 2014 | 14.14 | 14.67 | 12.88 | 13.78 | 715,732 | -0.36(-2.55%) |
Jan 14, 2014 | 13.80 | 14.22 | 13.69 | 14.14 | 169,204 | +0.36(+2.61%) |
Jan 13, 2014 | 13.98 | 14.06 | 13.69 | 13.78 | 302,265 | -0.28(-1.99%) |
Jan 10, 2014 | 14.38 | 14.51 | 13.95 | 14.06 | 444,791 | -0.24(-1.68%) |
Jan 09, 2014 | 14.92 | 14.99 | 14.28 | 14.30 | 456,459 | -0.67(-4.48%) |
Jan 08, 2014 | 14.76 | 14.98 | 14.33 | 14.97 | 945,024 | +0.15(+1.01%) |
Jan 07, 2014 | 14.19 | 15.00 | 14.17 | 14.82 | 940,147 | +0.71(+5.03%) |
Jan 06, 2014 | 14.34 | 14.44 | 13.87 | 14.11 | 352,114 | -0.26(-1.81%) |
Jan 03, 2014 | 14.37 | 14.65 | 14.25 | 14.37 | 277,816 | -0.04(-0.28%) |