Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.19 | 18.20 | 18.16 | 18.19 | 12,375 | +0.01(+0.08%) |
Mar 28, 2014 | 18.18 | 18.19 | 18.15 | 18.18 | 16,443 | +0.00(+0.00%) |
Mar 27, 2014 | 18.13 | 18.18 | 18.13 | 18.18 | 29,581 | +0.01(+0.08%) |
Mar 26, 2014 | 18.18 | 18.18 | 18.14 | 18.16 | 21,434 | -0.08(-0.43%) |
Mar 25, 2014 | 18.22 | 18.25 | 18.19 | 18.24 | 130,607 | +0.01(+0.08%) |
Mar 24, 2014 | 18.23 | 18.24 | 18.18 | 18.23 | 35,258 | +0.06(+0.36%) |
Mar 21, 2014 | 18.19 | 18.21 | 18.15 | 18.16 | 76,268 | -0.01(-0.04%) |
Mar 20, 2014 | 18.20 | 18.24 | 18.16 | 18.17 | 20,727 | +0.04(+0.20%) |
Mar 19, 2014 | 18.21 | 18.21 | 18.13 | 18.13 | 17,973 | -0.07(-0.39%) |
Mar 18, 2014 | 18.18 | 18.21 | 18.17 | 18.21 | 60,742 | +0.01(+0.08%) |
Mar 17, 2014 | 18.18 | 18.20 | 18.14 | 18.19 | 16,323 | +0.05(+0.29%) |
Mar 14, 2014 | 18.17 | 18.18 | 18.13 | 18.14 | 15,281 | -0.02(-0.13%) |
Mar 13, 2014 | 18.13 | 18.17 | 18.12 | 18.16 | 19,303 | -0.03(-0.16%) |
Mar 12, 2014 | 18.14 | 18.19 | 18.13 | 18.19 | 22,586 | +0.03(+0.16%) |
Mar 11, 2014 | 18.16 | 18.17 | 18.09 | 18.16 | 22,647 | -0.02(-0.12%) |
Mar 10, 2014 | 18.18 | 18.18 | 18.14 | 18.18 | 13,595 | +0.04(+0.24%) |
Mar 07, 2014 | 18.15 | 18.20 | 18.13 | 18.14 | 25,488 | -0.07(-0.39%) |
Mar 06, 2014 | 18.22 | 18.23 | 18.18 | 18.21 | 30,928 | -0.01(-0.04%) |
Mar 05, 2014 | 18.22 | 18.23 | 18.19 | 18.22 | 19,290 | -0.02(-0.12%) |
Mar 04, 2014 | 18.22 | 18.24 | 18.20 | 18.24 | 20,472 | +0.07(+0.39%) |
Mar 03, 2014 | 18.23 | 18.23 | 18.16 | 18.17 | 53,654 | -0.05(-0.28%) |
Feb 28, 2014 | 18.24 | 18.24 | 18.18 | 18.22 | 34,360 | -0.01(-0.04%) |
Feb 27, 2014 | 18.21 | 18.23 | 18.17 | 18.23 | 24,828 | +0.04(+0.24%) |
Feb 26, 2014 | 18.17 | 18.21 | 18.16 | 18.18 | 21,148 | +0.05(+0.28%) |
Feb 25, 2014 | 18.15 | 18.19 | 18.13 | 18.13 | 27,545 | -0.04(-0.23%) |
Feb 24, 2014 | 18.12 | 18.18 | 18.12 | 18.18 | 49,431 | +0.04(+0.23%) |
Feb 21, 2014 | 18.11 | 18.14 | 18.10 | 18.13 | 66,320 | +0.00(+0.00%) |
Feb 20, 2014 | 18.12 | 18.14 | 18.07 | 18.13 | 37,629 | +0.04(+0.24%) |
Feb 19, 2014 | 18.08 | 18.12 | 18.08 | 18.09 | 22,736 | -0.04(-0.24%) |
Feb 18, 2014 | 18.14 | 18.15 | 18.08 | 18.13 | 32,742 | +0.00(+0.00%) |
Feb 14, 2014 | 18.07 | 18.13 | 18.13 | 18.13 | 115,608 | +0.01(+0.04%) |
Feb 13, 2014 | 18.04 | 18.13 | 18.04 | 18.13 | 1,939,534 | +0.04(+0.24%) |
Feb 12, 2014 | 18.05 | 18.09 | 18.03 | 18.08 | 18,091 | +0.01(+0.08%) |
Feb 11, 2014 | 18.11 | 18.11 | 18.04 | 18.07 | 21,361 | +0.02(+0.12%) |
Feb 10, 2014 | 18.06 | 18.06 | 18.01 | 18.05 | 34,837 | +0.01(+0.04%) |
Feb 07, 2014 | 18.02 | 18.04 | 17.99 | 18.04 | 15,669 | +0.03(+0.16%) |
Feb 06, 2014 | 17.99 | 18.01 | 17.96 | 18.01 | 20,156 | +0.05(+0.28%) |
Feb 05, 2014 | 17.98 | 17.98 | 17.93 | 17.96 | 11,323 | -0.01(-0.04%) |
Feb 04, 2014 | 17.96 | 18.03 | 17.95 | 17.97 | 44,853 | -0.01(-0.08%) |
Feb 03, 2014 | 17.94 | 17.99 | 17.91 | 17.98 | 26,403 | -0.01(-0.08%) |
Jan 31, 2014 | 17.93 | 18.01 | 17.93 | 18.00 | 12,145 | -0.03(-0.16%) |
Jan 30, 2014 | 17.95 | 18.03 | 17.95 | 18.03 | 112,854 | +0.13(+0.72%) |
Jan 29, 2014 | 17.96 | 17.96 | 17.90 | 17.90 | 53,044 | -0.09(-0.48%) |
Jan 28, 2014 | 17.94 | 17.99 | 17.93 | 17.98 | 24,054 | +0.01(+0.04%) |
Jan 27, 2014 | 17.97 | 17.98 | 17.92 | 17.98 | 21,939 | +0.04(+0.20%) |
Jan 24, 2014 | 18.03 | 18.03 | 17.93 | 17.94 | 22,018 | -0.10(-0.56%) |
Jan 23, 2014 | 18.04 | 18.05 | 18.01 | 18.04 | 15,563 | -0.02(-0.12%) |
Jan 22, 2014 | 18.07 | 18.07 | 18.01 | 18.06 | 218,077 | -0.04(-0.20%) |
Jan 21, 2014 | 18.07 | 18.11 | 18.07 | 18.10 | 94,510 | +0.02(+0.12%) |
Jan 17, 2014 | 18.07 | 18.08 | 18.08 | 18.08 | 297,040 | +0.01(+0.08%) |
Jan 16, 2014 | 18.06 | 18.07 | 18.03 | 18.06 | 174,184 | +0.01(+0.04%) |
Jan 15, 2014 | 18.07 | 18.08 | 18.00 | 18.06 | 780,478 | +0.02(+0.08%) |
Jan 14, 2014 | 18.06 | 18.10 | 18.04 | 18.04 | 7,622 | -0.02(-0.08%) |
Jan 13, 2014 | 18.03 | 18.08 | 18.02 | 18.06 | 22,780 | +0.01(+0.04%) |
Jan 10, 2014 | 18.03 | 18.06 | 18.02 | 18.05 | 18,593 | +0.01(+0.08%) |
Jan 09, 2014 | 17.98 | 18.08 | 17.98 | 18.03 | 23,993 | -0.06(-0.32%) |
Jan 08, 2014 | 18.00 | 18.09 | 17.97 | 18.09 | 27,425 | +0.06(+0.36%) |
Jan 07, 2014 | 18.02 | 18.03 | 17.97 | 18.03 | 11,693 | -0.01(-0.08%) |
Jan 06, 2014 | 18.03 | 18.04 | 17.96 | 18.04 | 9,604 | +0.02(+0.12%) |
Jan 03, 2014 | 17.93 | 18.04 | 17.93 | 18.02 | 10,722 | -0.01(-0.08%) |