Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.39 | 16.65 | 16.26 | 16.27 | 127,932 | -0.03(-0.17%) |
Mar 28, 2014 | 16.39 | 16.48 | 16.27 | 16.30 | 340,622 | +0.04(+0.23%) |
Mar 27, 2014 | 16.37 | 16.49 | 15.97 | 16.26 | 208,673 | -0.17(-1.03%) |
Mar 26, 2014 | 16.63 | 16.73 | 16.21 | 16.43 | 166,650 | -0.12(-0.74%) |
Mar 25, 2014 | 16.51 | 16.85 | 16.30 | 16.55 | 248,578 | +0.28(+1.74%) |
Mar 24, 2014 | 16.87 | 16.89 | 16.16 | 16.27 | 288,287 | -0.51(-3.03%) |
Mar 21, 2014 | 17.67 | 17.67 | 16.49 | 16.78 | 333,719 | -0.81(-4.61%) |
Mar 20, 2014 | 18.11 | 18.11 | 17.30 | 17.59 | 106,817 | +0.26(+1.52%) |
Mar 19, 2014 | 17.88 | 17.93 | 17.11 | 17.32 | 233,002 | -0.61(-3.42%) |
Mar 18, 2014 | 17.90 | 18.26 | 17.78 | 17.93 | 156,701 | +0.01(+0.05%) |
Mar 17, 2014 | 17.84 | 18.08 | 17.81 | 17.93 | 74,781 | +0.08(+0.48%) |
Mar 14, 2014 | 18.24 | 18.43 | 17.59 | 17.84 | 138,552 | -0.41(-2.27%) |
Mar 13, 2014 | 18.58 | 18.61 | 18.24 | 18.26 | 30,352 | -0.33(-1.77%) |
Mar 12, 2014 | 18.60 | 18.71 | 18.54 | 18.59 | 290,822 | -0.02(-0.10%) |
Mar 11, 2014 | 18.63 | 18.77 | 18.52 | 18.60 | 444,126 | -0.05(-0.25%) |
Mar 10, 2014 | 18.84 | 18.85 | 18.17 | 18.65 | 80,735 | -0.19(-1.00%) |
Mar 07, 2014 | 18.73 | 18.98 | 18.60 | 18.84 | 171,540 | +0.10(+0.55%) |
Mar 06, 2014 | 18.14 | 19.41 | 18.14 | 18.74 | 430,454 | +0.98(+5.52%) |
Mar 05, 2014 | 18.18 | 18.18 | 17.70 | 17.76 | 48,795 | -0.18(-1.00%) |
Mar 04, 2014 | 17.94 | 18.25 | 17.62 | 17.93 | 204,906 | +0.13(+0.74%) |
Mar 03, 2014 | 17.93 | 17.93 | 17.53 | 17.80 | 26,724 | -0.08(-0.42%) |
Feb 28, 2014 | 17.85 | 18.01 | 17.60 | 17.88 | 44,737 | -0.04(-0.21%) |
Feb 27, 2014 | 17.98 | 18.05 | 17.72 | 17.92 | 49,244 | +0.05(+0.26%) |
Feb 26, 2014 | 18.10 | 18.16 | 17.76 | 17.87 | 34,374 | -0.19(-1.04%) |
Feb 25, 2014 | 18.10 | 18.21 | 17.92 | 18.06 | 52,965 | -0.16(-0.88%) |
Feb 24, 2014 | 18.40 | 18.48 | 18.09 | 18.22 | 60,453 | +0.10(+0.57%) |
Feb 21, 2014 | 17.65 | 18.28 | 17.64 | 18.11 | 130,967 | +0.56(+3.17%) |
Feb 20, 2014 | 17.52 | 17.75 | 17.46 | 17.56 | 108,253 | -0.25(-1.38%) |
Feb 19, 2014 | 18.17 | 18.17 | 17.73 | 17.80 | 307,315 | -0.30(-1.67%) |
Feb 18, 2014 | 18.73 | 18.74 | 18.07 | 18.10 | 299,532 | -0.52(-2.78%) |
Feb 14, 2014 | 18.38 | 18.62 | 18.62 | 18.62 | 80,322 | +0.17(+0.92%) |
Feb 13, 2014 | 18.33 | 18.59 | 18.26 | 18.45 | 52,534 | +0.04(+0.20%) |
Feb 12, 2014 | 17.93 | 18.60 | 17.93 | 18.42 | 96,336 | +0.45(+2.52%) |
Feb 11, 2014 | 17.96 | 18.15 | 17.56 | 17.96 | 120,078 | -0.05(-0.26%) |
Feb 10, 2014 | 18.27 | 18.37 | 18.01 | 18.01 | 12,260 | -0.32(-1.75%) |
Feb 07, 2014 | 18.75 | 18.75 | 18.10 | 18.33 | 97,139 | +0.01(+0.05%) |
Feb 06, 2014 | 18.28 | 18.67 | 18.10 | 18.32 | 39,044 | -0.01(-0.05%) |
Feb 05, 2014 | 18.51 | 18.60 | 18.14 | 18.33 | 312,732 | -0.17(-0.92%) |
Feb 04, 2014 | 19.05 | 19.05 | 18.38 | 18.50 | 177,534 | -0.68(-3.54%) |
Feb 03, 2014 | 19.61 | 19.79 | 18.95 | 19.18 | 57,843 | -0.69(-3.46%) |
Jan 31, 2014 | 19.60 | 19.89 | 18.88 | 19.87 | 46,245 | +0.60(+3.13%) |
Jan 30, 2014 | 18.80 | 19.26 | 18.77 | 19.26 | 55,888 | +0.47(+2.51%) |
Jan 29, 2014 | 19.27 | 19.38 | 18.60 | 18.79 | 71,083 | -0.62(-3.20%) |
Jan 28, 2014 | 18.96 | 19.43 | 18.90 | 19.41 | 87,160 | +0.34(+1.78%) |
Jan 27, 2014 | 18.92 | 19.29 | 18.92 | 19.08 | 63,782 | -0.55(-2.79%) |
Jan 24, 2014 | 18.95 | 19.72 | 18.95 | 19.62 | 7,916 | -0.11(-0.57%) |
Jan 23, 2014 | 19.93 | 20.46 | 19.60 | 19.73 | 63,032 | -0.71(-3.46%) |
Jan 22, 2014 | 20.44 | 20.53 | 20.26 | 20.44 | 19,052 | +0.17(+0.84%) |
Jan 21, 2014 | 20.56 | 20.63 | 19.97 | 20.27 | 1,078,162 | -0.27(-1.33%) |
Jan 17, 2014 | 20.40 | 20.55 | 20.55 | 20.55 | 613,821 | +0.23(+1.11%) |
Jan 16, 2014 | 20.50 | 20.56 | 20.26 | 20.32 | 57,549 | -0.05(-0.23%) |
Jan 15, 2014 | 20.71 | 20.81 | 20.27 | 20.37 | 251,416 | -0.34(-1.64%) |
Jan 14, 2014 | 20.50 | 20.86 | 20.35 | 20.71 | 155,901 | +0.37(+1.81%) |
Jan 13, 2014 | 20.28 | 20.60 | 20.18 | 20.34 | 77,569 | -0.24(-1.15%) |
Jan 10, 2014 | 20.42 | 20.64 | 20.39 | 20.57 | 6,832 | +0.01(+0.05%) |
Jan 09, 2014 | 20.36 | 20.64 | 20.30 | 20.56 | 19,759 | +0.14(+0.69%) |
Jan 08, 2014 | 20.14 | 20.48 | 20.14 | 20.42 | 98,164 | +0.23(+1.12%) |
Jan 07, 2014 | 20.08 | 20.39 | 20.08 | 20.20 | 54,237 | +0.08(+0.37%) |
Jan 06, 2014 | 20.14 | 20.18 | 19.82 | 20.12 | 9,284 | -0.08(-0.37%) |
Jan 03, 2014 | 19.24 | 20.39 | 19.23 | 20.20 | 45,943 | +0.09(+0.47%) |