Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.38 | 19.84 | 19.35 | 19.57 | 2,322,788 | +0.25(+1.29%) |
Mar 28, 2014 | 19.27 | 19.81 | 19.17 | 19.32 | 560,811 | -0.07(-0.36%) |
Mar 27, 2014 | 19.75 | 20.10 | 19.24 | 19.39 | 610,349 | -0.34(-1.72%) |
Mar 26, 2014 | 19.75 | 20.44 | 19.57 | 19.73 | 1,367,228 | +0.10(+0.51%) |
Mar 25, 2014 | 19.46 | 19.94 | 19.22 | 19.63 | 962,330 | +0.39(+2.03%) |
Mar 24, 2014 | 19.09 | 19.37 | 18.95 | 19.24 | 618,985 | +0.27(+1.42%) |
Mar 21, 2014 | 19.57 | 19.84 | 18.94 | 18.97 | 2,140,528 | -0.50(-2.57%) |
Mar 20, 2014 | 18.94 | 19.49 | 18.78 | 19.47 | 565,431 | +0.43(+2.26%) |
Mar 19, 2014 | 19.11 | 19.43 | 18.70 | 19.04 | 658,454 | -0.10(-0.52%) |
Mar 18, 2014 | 19.14 | 19.92 | 18.83 | 19.14 | 1,108,166 | +0.14(+0.74%) |
Mar 17, 2014 | 18.86 | 19.17 | 18.76 | 19.00 | 493,202 | +0.30(+1.60%) |
Mar 14, 2014 | 18.72 | 19.08 | 18.60 | 18.70 | 387,100 | +0.06(+0.32%) |
Mar 13, 2014 | 19.14 | 19.48 | 18.50 | 18.64 | 1,010,844 | -0.46(-2.41%) |
Mar 12, 2014 | 18.97 | 19.45 | 18.63 | 19.10 | 586,042 | +0.09(+0.47%) |
Mar 11, 2014 | 19.28 | 19.65 | 18.95 | 19.01 | 704,673 | -0.14(-0.73%) |
Mar 10, 2014 | 19.34 | 19.49 | 19.05 | 19.15 | 469,543 | -0.14(-0.73%) |
Mar 07, 2014 | 19.27 | 19.69 | 18.90 | 19.29 | 697,966 | +0.06(+0.31%) |
Mar 06, 2014 | 19.38 | 19.60 | 19.04 | 19.23 | 1,138,343 | -0.04(-0.21%) |
Mar 05, 2014 | 19.33 | 19.72 | 19.20 | 19.27 | 781,340 | +0.03(+0.16%) |
Mar 04, 2014 | 19.49 | 19.54 | 19.03 | 19.24 | 611,824 | -0.07(-0.36%) |
Mar 03, 2014 | 18.50 | 19.33 | 18.50 | 19.31 | 840,313 | +0.68(+3.65%) |
Feb 28, 2014 | 18.62 | 19.19 | 18.40 | 18.63 | 706,604 | +0.10(+0.54%) |
Feb 27, 2014 | 18.70 | 18.80 | 18.20 | 18.53 | 1,109,089 | +0.53(+2.94%) |
Feb 26, 2014 | 19.27 | 19.40 | 17.94 | 18.00 | 2,238,272 | -1.10(-5.76%) |
Feb 25, 2014 | 19.04 | 19.21 | 18.64 | 19.10 | 181,749 | +0.13(+0.69%) |
Feb 24, 2014 | 18.95 | 19.22 | 18.94 | 18.97 | 680,191 | +0.01(+0.05%) |
Feb 21, 2014 | 18.48 | 19.13 | 18.48 | 18.96 | 269,579 | +0.41(+2.21%) |
Feb 20, 2014 | 18.48 | 18.84 | 18.48 | 18.55 | 453,479 | -0.03(-0.16%) |
Feb 19, 2014 | 18.70 | 19.12 | 18.42 | 18.58 | 300,174 | -0.15(-0.80%) |
Feb 18, 2014 | 18.47 | 18.94 | 18.29 | 18.73 | 643,085 | +0.26(+1.41%) |
Feb 14, 2014 | 18.47 | 18.47 | 18.47 | 18.47 | 376,000 | +0.01(+0.05%) |
Feb 13, 2014 | 18.28 | 18.70 | 18.20 | 18.46 | 694,814 | +0.18(+0.98%) |
Feb 12, 2014 | 17.74 | 18.48 | 17.74 | 18.28 | 737,443 | +0.15(+0.83%) |
Feb 11, 2014 | 17.60 | 18.25 | 17.41 | 18.13 | 451,853 | +0.38(+2.14%) |
Feb 10, 2014 | 17.85 | 18.00 | 17.34 | 17.75 | 637,204 | +0.18(+1.02%) |
Feb 07, 2014 | 17.31 | 17.65 | 16.85 | 17.57 | 716,681 | +0.45(+2.63%) |
Feb 06, 2014 | 16.88 | 17.54 | 16.81 | 17.12 | 408,738 | +0.30(+1.78%) |
Feb 05, 2014 | 17.15 | 17.16 | 16.75 | 16.82 | 531,333 | -0.31(-1.81%) |
Feb 04, 2014 | 17.10 | 17.33 | 17.04 | 17.13 | 2,279,613 | +0.07(+0.41%) |
Feb 03, 2014 | 17.21 | 17.34 | 17.05 | 17.06 | 666,768 | -0.14(-0.81%) |
Jan 31, 2014 | 17.21 | 17.79 | 17.00 | 17.20 | 1,269,402 | -0.16(-0.92%) |
Jan 30, 2014 | 17.80 | 17.94 | 17.06 | 17.36 | 2,434,380 | -0.34(-1.92%) |
Jan 29, 2014 | 17.85 | 17.98 | 17.68 | 17.70 | 906,344 | -0.30(-1.67%) |
Jan 28, 2014 | 18.00 | 18.44 | 17.90 | 18.00 | 1,350,212 | -0.03(-0.17%) |
Jan 27, 2014 | 18.74 | 18.99 | 17.75 | 18.03 | 1,701,815 | -0.22(-1.21%) |
Jan 24, 2014 | 18.79 | 18.79 | 18.24 | 18.25 | 1,065,221 | -0.50(-2.67%) |
Jan 23, 2014 | 18.82 | 18.84 | 18.39 | 18.75 | 2,939,729 | +0.05(+0.27%) |
Jan 22, 2014 | 18.42 | 18.89 | 18.30 | 18.70 | 4,291,212 | +0.45(+2.47%) |
Jan 21, 2014 | 18.41 | 18.55 | 18.00 | 18.25 | 8,423,189 | +0.17(+0.94%) |