Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 22.54 | 22.90 | 20.89 | 20.89 | 242,429 | -1.59(-7.09%) |
Mar 28, 2014 | 22.96 | 23.34 | 22.25 | 22.49 | 83,957 | -0.47(-2.06%) |
Mar 27, 2014 | 22.01 | 23.02 | 21.84 | 22.96 | 87,965 | +1.06(+4.85%) |
Mar 26, 2014 | 23.67 | 23.81 | 21.90 | 21.90 | 129,407 | -1.48(-6.31%) |
Mar 25, 2014 | 23.67 | 24.05 | 22.78 | 23.37 | 61,141 | -0.24(-1.00%) |
Mar 24, 2014 | 24.20 | 24.55 | 23.13 | 23.61 | 78,605 | -0.41(-1.72%) |
Mar 21, 2014 | 24.14 | 24.67 | 23.87 | 24.02 | 169,516 | -0.06(-0.25%) |
Mar 20, 2014 | 24.67 | 24.79 | 23.96 | 24.08 | 74,843 | -0.59(-2.39%) |
Mar 19, 2014 | 25.32 | 25.32 | 24.49 | 24.67 | 74,499 | -0.12(-0.48%) |
Mar 18, 2014 | 24.73 | 25.91 | 24.61 | 24.79 | 90,198 | +0.18(+0.72%) |
Mar 17, 2014 | 25.44 | 25.50 | 24.20 | 24.61 | 102,253 | -0.35(-1.42%) |
Mar 14, 2014 | 24.26 | 26.56 | 24.14 | 24.96 | 165,413 | +0.77(+3.17%) |
Mar 13, 2014 | 25.14 | 25.67 | 23.67 | 24.20 | 101,691 | -0.83(-3.30%) |
Mar 12, 2014 | 24.96 | 25.26 | 24.20 | 25.02 | 113,743 | -0.12(-0.47%) |
Mar 11, 2014 | 26.32 | 26.56 | 24.79 | 25.14 | 73,527 | -1.00(-3.84%) |
Mar 10, 2014 | 26.50 | 26.91 | 25.79 | 26.14 | 93,207 | -0.35(-1.34%) |
Mar 07, 2014 | 26.97 | 27.03 | 25.97 | 26.50 | 47,920 | -0.41(-1.54%) |
Mar 06, 2014 | 27.32 | 27.67 | 26.26 | 26.91 | 91,198 | +0.24(+0.89%) |
Mar 05, 2014 | 27.15 | 27.74 | 26.44 | 26.68 | 190,924 | -0.59(-2.16%) |
Mar 04, 2014 | 27.62 | 28.74 | 27.21 | 27.27 | 218,557 | +0.35(+1.32%) |
Mar 03, 2014 | 27.32 | 28.27 | 26.73 | 26.91 | 164,127 | -0.83(-2.98%) |
Feb 28, 2014 | 27.09 | 29.98 | 25.97 | 27.74 | 385,704 | +0.94(+3.52%) |
Feb 27, 2014 | 23.96 | 27.86 | 23.90 | 26.79 | 386,727 | +2.95(+12.38%) |
Feb 26, 2014 | 23.43 | 24.20 | 23.43 | 23.84 | 152,748 | +0.71(+3.06%) |
Feb 25, 2014 | 23.31 | 23.67 | 23.02 | 23.13 | 117,471 | -0.24(-1.01%) |
Feb 24, 2014 | 23.31 | 23.49 | 23.13 | 23.37 | 123,399 | +0.06(+0.25%) |
Feb 21, 2014 | 22.13 | 23.49 | 21.90 | 23.31 | 217,963 | +1.36(+6.18%) |
Feb 20, 2014 | 19.36 | 21.95 | 19.36 | 21.95 | 192,578 | +2.60(+13.41%) |
Feb 19, 2014 | 21.01 | 21.13 | 19.36 | 19.36 | 132,841 | -1.83(-8.64%) |
Feb 18, 2014 | 21.54 | 21.54 | 20.89 | 21.19 | 86,541 | -0.12(-0.55%) |
Feb 14, 2014 | 20.60 | 21.31 | 21.31 | 21.31 | 86,890 | +0.77(+3.74%) |
Feb 13, 2014 | 20.36 | 20.71 | 20.36 | 20.54 | 53,272 | -0.06(-0.29%) |
Feb 12, 2014 | 20.60 | 21.36 | 20.42 | 20.60 | 66,778 | +0.00(+0.00%) |
Feb 11, 2014 | 20.07 | 20.66 | 19.95 | 20.60 | 67,472 | +0.53(+2.65%) |
Feb 10, 2014 | 21.07 | 21.13 | 20.01 | 20.07 | 77,704 | -1.00(-4.76%) |
Feb 07, 2014 | 21.42 | 21.60 | 20.89 | 21.07 | 106,393 | -0.06(-0.28%) |
Feb 06, 2014 | 20.12 | 21.48 | 19.95 | 21.13 | 126,651 | +0.71(+3.47%) |
Feb 05, 2014 | 19.65 | 20.48 | 19.00 | 20.42 | 121,203 | +0.65(+3.28%) |
Feb 04, 2014 | 19.18 | 20.24 | 19.00 | 19.77 | 111,228 | +0.77(+4.04%) |
Feb 03, 2014 | 20.01 | 20.36 | 18.77 | 19.00 | 120,488 | -1.06(-5.29%) |
Jan 31, 2014 | 20.18 | 20.66 | 19.89 | 20.07 | 92,144 | -0.47(-2.30%) |
Jan 30, 2014 | 20.83 | 21.13 | 20.54 | 20.54 | 134,777 | -0.06(-0.29%) |
Jan 29, 2014 | 21.48 | 21.48 | 20.48 | 20.60 | 100,302 | -1.06(-4.90%) |
Jan 28, 2014 | 21.84 | 22.43 | 21.48 | 21.66 | 101,730 | +0.18(+0.82%) |
Jan 27, 2014 | 22.01 | 22.72 | 20.71 | 21.48 | 171,306 | -0.77(-3.45%) |
Jan 24, 2014 | 24.14 | 24.15 | 22.19 | 22.25 | 223,046 | -2.18(-8.94%) |
Jan 23, 2014 | 24.79 | 25.02 | 24.32 | 24.43 | 84,872 | -0.59(-2.36%) |
Jan 22, 2014 | 25.73 | 25.91 | 24.91 | 25.02 | 130,322 | -0.83(-3.20%) |
Jan 21, 2014 | 24.49 | 26.56 | 24.20 | 25.85 | 304,916 | +2.60(+11.17%) |
Jan 17, 2014 | 23.72 | 23.25 | 23.25 | 23.25 | 108,003 | -0.35(-1.50%) |
Jan 16, 2014 | 23.37 | 24.49 | 23.37 | 23.61 | 178,205 | +0.35(+1.52%) |
Jan 15, 2014 | 22.90 | 23.72 | 22.54 | 23.25 | 200,978 | +1.06(+4.79%) |
Jan 14, 2014 | 22.54 | 22.60 | 21.84 | 22.19 | 130,857 | +1.29(+6.16%) |
Jan 13, 2014 | 21.96 | 22.25 | 20.55 | 20.90 | 123,835 | -1.29(-5.80%) |
Jan 10, 2014 | 22.42 | 22.66 | 21.66 | 22.19 | 78,077 | -0.35(-1.56%) |
Jan 09, 2014 | 23.71 | 24.53 | 21.25 | 22.54 | 210,772 | -0.94(-3.99%) |
Jan 08, 2014 | 23.24 | 23.65 | 22.83 | 23.48 | 119,377 | +0.70(+3.08%) |
Jan 07, 2014 | 22.54 | 23.48 | 22.42 | 22.78 | 71,264 | -0.06(-0.26%) |
Jan 06, 2014 | 23.71 | 23.89 | 22.60 | 22.83 | 105,563 | -0.59(-2.50%) |
Jan 03, 2014 | 22.66 | 23.60 | 22.37 | 23.42 | 102,247 | +0.88(+3.90%) |