Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.90 | 18.28 | 17.78 | 17.89 | 286,834 | +0.08(+0.43%) |
Mar 28, 2014 | 17.53 | 17.96 | 17.39 | 17.81 | 234,952 | +0.32(+1.81%) |
Mar 27, 2014 | 17.24 | 17.52 | 17.02 | 17.50 | 346,814 | +0.34(+1.97%) |
Mar 26, 2014 | 17.60 | 17.79 | 17.14 | 17.16 | 256,769 | -0.31(-1.77%) |
Mar 25, 2014 | 17.49 | 17.64 | 17.24 | 17.47 | 299,281 | +0.14(+0.81%) |
Mar 24, 2014 | 17.21 | 17.36 | 16.91 | 17.33 | 355,818 | +0.19(+1.11%) |
Mar 21, 2014 | 18.05 | 18.11 | 16.94 | 17.14 | 1,382,469 | -0.82(-4.58%) |
Mar 20, 2014 | 17.80 | 18.12 | 17.57 | 17.96 | 485,315 | +0.18(+0.99%) |
Mar 19, 2014 | 17.98 | 18.17 | 17.58 | 17.79 | 268,247 | -0.07(-0.39%) |
Mar 18, 2014 | 17.40 | 18.07 | 17.36 | 17.86 | 471,677 | +0.42(+2.42%) |
Mar 17, 2014 | 17.55 | 17.83 | 17.37 | 17.43 | 367,467 | -0.06(-0.36%) |
Mar 14, 2014 | 17.22 | 17.59 | 17.22 | 17.50 | 342,563 | +0.22(+1.30%) |
Mar 13, 2014 | 17.26 | 17.48 | 16.96 | 17.27 | 803,064 | +0.15(+0.86%) |
Mar 12, 2014 | 17.06 | 17.22 | 16.94 | 17.12 | 641,304 | -0.08(-0.49%) |
Mar 11, 2014 | 17.50 | 17.56 | 17.11 | 17.21 | 359,074 | -0.22(-1.29%) |
Mar 10, 2014 | 17.82 | 17.82 | 17.28 | 17.43 | 520,005 | -0.56(-3.13%) |
Mar 07, 2014 | 18.12 | 18.19 | 17.94 | 18.00 | 280,027 | -0.03(-0.16%) |
Mar 06, 2014 | 17.62 | 18.37 | 17.58 | 18.02 | 622,511 | +0.38(+2.15%) |
Mar 05, 2014 | 18.07 | 18.07 | 16.89 | 17.64 | 968,561 | -0.57(-3.13%) |
Mar 04, 2014 | 17.53 | 18.25 | 17.53 | 18.21 | 747,749 | +0.89(+5.15%) |
Mar 03, 2014 | 17.47 | 17.60 | 17.12 | 17.32 | 320,374 | -0.34(-1.95%) |
Feb 28, 2014 | 17.86 | 18.03 | 17.53 | 17.67 | 330,619 | -0.18(-0.99%) |
Feb 27, 2014 | 17.66 | 17.95 | 17.57 | 17.84 | 194,927 | +0.18(+1.00%) |
Feb 26, 2014 | 17.67 | 18.10 | 17.48 | 17.67 | 360,646 | +0.15(+0.84%) |
Feb 25, 2014 | 17.29 | 17.76 | 17.28 | 17.52 | 313,485 | +0.24(+1.38%) |
Feb 24, 2014 | 17.38 | 17.53 | 17.15 | 17.28 | 323,911 | -0.25(-1.44%) |
Feb 21, 2014 | 17.40 | 17.57 | 17.10 | 17.53 | 439,699 | +0.16(+0.93%) |
Feb 20, 2014 | 17.21 | 17.41 | 17.06 | 17.37 | 339,652 | +0.15(+0.90%) |
Feb 19, 2014 | 17.62 | 17.78 | 17.22 | 17.22 | 528,476 | -0.57(-3.20%) |
Feb 18, 2014 | 17.81 | 17.87 | 17.43 | 17.79 | 246,611 | +0.03(+0.16%) |
Feb 14, 2014 | 17.90 | 17.76 | 17.76 | 17.76 | 258,758 | -0.20(-1.10%) |
Feb 13, 2014 | 17.66 | 18.02 | 17.53 | 17.95 | 147,583 | +0.17(+0.95%) |
Feb 12, 2014 | 17.95 | 18.28 | 17.73 | 17.79 | 157,381 | -0.16(-0.90%) |
Feb 11, 2014 | 17.48 | 18.09 | 17.48 | 17.95 | 287,128 | +0.63(+3.61%) |
Feb 10, 2014 | 17.45 | 17.47 | 17.21 | 17.32 | 213,931 | -0.13(-0.73%) |
Feb 07, 2014 | 17.50 | 17.59 | 17.24 | 17.45 | 160,732 | +0.01(+0.08%) |
Feb 06, 2014 | 17.13 | 17.60 | 17.13 | 17.43 | 308,237 | +0.38(+2.23%) |
Feb 05, 2014 | 17.19 | 17.30 | 17.01 | 17.05 | 316,314 | -0.18(-1.02%) |
Feb 04, 2014 | 17.24 | 17.40 | 17.07 | 17.23 | 273,242 | +0.01(+0.08%) |
Feb 03, 2014 | 17.76 | 17.83 | 17.01 | 17.22 | 451,194 | -0.53(-2.97%) |
Jan 31, 2014 | 17.23 | 17.94 | 17.23 | 17.74 | 321,500 | +0.21(+1.20%) |
Jan 30, 2014 | 17.72 | 17.83 | 17.48 | 17.53 | 257,099 | -0.09(-0.52%) |
Jan 29, 2014 | 17.95 | 18.13 | 17.60 | 17.62 | 396,716 | -0.52(-2.87%) |
Jan 28, 2014 | 18.01 | 18.43 | 17.81 | 18.14 | 509,487 | +0.07(+0.39%) |
Jan 27, 2014 | 18.45 | 18.57 | 17.94 | 18.07 | 364,032 | -0.39(-2.13%) |
Jan 24, 2014 | 19.06 | 19.06 | 18.28 | 18.47 | 471,335 | -0.81(-4.19%) |
Jan 23, 2014 | 17.89 | 19.76 | 17.86 | 19.28 | 1,999,799 | +1.36(+7.61%) |
Jan 22, 2014 | 17.97 | 18.08 | 17.53 | 17.91 | 557,311 | -0.03(-0.16%) |
Jan 21, 2014 | 18.89 | 18.89 | 17.94 | 17.94 | 656,187 | -0.83(-4.42%) |
Jan 17, 2014 | 19.01 | 18.77 | 18.77 | 18.77 | 352,787 | -0.20(-1.04%) |
Jan 16, 2014 | 18.98 | 19.15 | 18.74 | 18.97 | 404,762 | -0.03(-0.15%) |
Jan 15, 2014 | 18.31 | 19.07 | 18.26 | 18.99 | 801,817 | +0.69(+3.76%) |
Jan 14, 2014 | 19.02 | 19.17 | 18.26 | 18.31 | 756,995 | -0.72(-3.81%) |
Jan 13, 2014 | 19.39 | 19.39 | 18.95 | 19.03 | 370,477 | -0.32(-1.67%) |
Jan 10, 2014 | 20.14 | 20.14 | 19.26 | 19.35 | 608,068 | -0.92(-4.54%) |
Jan 09, 2014 | 21.29 | 21.57 | 20.01 | 20.27 | 647,111 | -1.20(-5.57%) |
Jan 08, 2014 | 21.14 | 21.57 | 20.88 | 21.47 | 236,040 | +0.27(+1.26%) |
Jan 07, 2014 | 21.04 | 21.44 | 20.91 | 21.20 | 335,238 | +0.25(+1.21%) |
Jan 06, 2014 | 21.61 | 21.78 | 20.79 | 20.95 | 300,138 | -0.67(-3.11%) |
Jan 03, 2014 | 21.10 | 22.08 | 21.03 | 21.62 | 331,959 | +0.57(+2.70%) |