Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.00 | 19.01 | 18.75 | 18.98 | 320,408 | +0.06(+0.33%) |
Mar 28, 2014 | 18.63 | 18.97 | 18.56 | 18.92 | 367,922 | +0.39(+2.08%) |
Mar 27, 2014 | 18.31 | 18.64 | 18.17 | 18.53 | 366,919 | +0.26(+1.42%) |
Mar 26, 2014 | 18.47 | 18.47 | 18.21 | 18.27 | 292,870 | -0.09(-0.51%) |
Mar 25, 2014 | 18.46 | 18.53 | 18.27 | 18.37 | 211,058 | +0.01(+0.04%) |
Mar 24, 2014 | 18.66 | 18.74 | 18.30 | 18.36 | 478,077 | -0.26(-1.39%) |
Mar 21, 2014 | 18.46 | 18.70 | 18.46 | 18.62 | 1,277,130 | +0.28(+1.54%) |
Mar 20, 2014 | 18.46 | 18.68 | 18.19 | 18.34 | 1,201,197 | -0.16(-0.85%) |
Mar 19, 2014 | 18.22 | 18.68 | 18.16 | 18.49 | 1,422,451 | +0.29(+1.60%) |
Mar 18, 2014 | 17.93 | 18.22 | 17.90 | 18.20 | 521,983 | +0.27(+1.49%) |
Mar 17, 2014 | 17.68 | 17.94 | 17.68 | 17.94 | 730,826 | +0.32(+1.83%) |
Mar 14, 2014 | 17.57 | 17.74 | 17.57 | 17.61 | 334,023 | +0.02(+0.09%) |
Mar 13, 2014 | 17.72 | 17.72 | 17.54 | 17.60 | 392,647 | -0.04(-0.22%) |
Mar 12, 2014 | 17.58 | 17.71 | 17.35 | 17.64 | 338,578 | -0.03(-0.18%) |
Mar 11, 2014 | 17.43 | 17.83 | 17.35 | 17.67 | 575,137 | +0.24(+1.35%) |
Mar 10, 2014 | 17.57 | 17.57 | 17.29 | 17.43 | 431,869 | -0.13(-0.72%) |
Mar 07, 2014 | 17.83 | 17.90 | 17.45 | 17.56 | 459,905 | -0.30(-1.67%) |
Mar 06, 2014 | 17.92 | 17.93 | 17.78 | 17.86 | 353,575 | +0.01(+0.04%) |
Mar 05, 2014 | 17.93 | 18.07 | 17.80 | 17.85 | 557,970 | -0.08(-0.44%) |
Mar 04, 2014 | 17.72 | 17.99 | 17.56 | 17.93 | 620,985 | +0.35(+2.01%) |
Mar 03, 2014 | 18.41 | 18.63 | 17.24 | 17.57 | 1,350,323 | -0.72(-3.96%) |
Feb 28, 2014 | 18.05 | 18.34 | 18.01 | 18.30 | 1,069,942 | +0.24(+1.31%) |
Feb 27, 2014 | 17.96 | 18.10 | 17.94 | 18.06 | 464,774 | +0.06(+0.31%) |
Feb 26, 2014 | 17.92 | 18.05 | 17.87 | 18.01 | 1,005,822 | +0.16(+0.88%) |
Feb 25, 2014 | 17.71 | 17.93 | 17.68 | 17.85 | 891,629 | +0.16(+0.89%) |
Feb 24, 2014 | 17.62 | 17.75 | 17.57 | 17.69 | 1,082,418 | +0.13(+0.72%) |
Feb 21, 2014 | 17.58 | 17.61 | 17.50 | 17.57 | 429,904 | -0.01(-0.04%) |
Feb 20, 2014 | 17.51 | 17.61 | 17.46 | 17.57 | 581,057 | +0.09(+0.50%) |
Feb 19, 2014 | 17.66 | 17.68 | 17.49 | 17.49 | 515,513 | -0.19(-1.07%) |
Feb 18, 2014 | 17.70 | 17.85 | 17.63 | 17.68 | 895,303 | -0.01(-0.04%) |
Feb 14, 2014 | 18.01 | 17.68 | 17.68 | 17.68 | 581,941 | -0.31(-1.71%) |
Feb 13, 2014 | 17.73 | 18.00 | 17.57 | 17.99 | 682,413 | +0.19(+1.06%) |
Feb 12, 2014 | 17.76 | 17.92 | 17.65 | 17.80 | 339,779 | +0.08(+0.44%) |
Feb 11, 2014 | 17.72 | 17.82 | 17.66 | 17.72 | 468,616 | +0.08(+0.44%) |
Feb 10, 2014 | 17.58 | 17.68 | 17.54 | 17.65 | 324,303 | -0.07(-0.40%) |
Feb 07, 2014 | 17.58 | 17.73 | 17.50 | 17.72 | 805,565 | +0.24(+1.39%) |
Feb 06, 2014 | 17.54 | 17.75 | 17.41 | 17.47 | 850,415 | -0.02(-0.13%) |
Feb 05, 2014 | 17.44 | 17.65 | 17.25 | 17.50 | 803,219 | -0.06(-0.36%) |
Feb 04, 2014 | 17.73 | 17.77 | 17.33 | 17.56 | 1,188,026 | +0.09(+0.49%) |
Feb 03, 2014 | 17.99 | 18.00 | 17.22 | 17.47 | 1,616,711 | -0.48(-2.70%) |
Jan 31, 2014 | 17.79 | 17.97 | 17.74 | 17.96 | 545,081 | -0.02(-0.13%) |
Jan 30, 2014 | 18.11 | 18.19 | 17.82 | 17.98 | 1,058,054 | +0.23(+1.32%) |
Jan 29, 2014 | 17.92 | 18.22 | 17.67 | 17.75 | 932,498 | -0.22(-1.22%) |
Jan 28, 2014 | 17.65 | 18.01 | 17.65 | 17.97 | 853,897 | +0.29(+1.64%) |
Jan 27, 2014 | 17.97 | 18.02 | 17.48 | 17.68 | 977,509 | -0.28(-1.57%) |
Jan 24, 2014 | 18.12 | 18.12 | 17.91 | 17.96 | 670,773 | -0.29(-1.59%) |
Jan 23, 2014 | 18.31 | 18.38 | 18.07 | 18.25 | 387,819 | -0.17(-0.93%) |
Jan 22, 2014 | 18.62 | 18.69 | 18.33 | 18.42 | 747,854 | -0.13(-0.67%) |
Jan 21, 2014 | 18.55 | 18.58 | 18.44 | 18.55 | 430,621 | +0.16(+0.89%) |
Jan 17, 2014 | 18.52 | 18.38 | 18.38 | 18.38 | 449,393 | -0.18(-0.97%) |
Jan 16, 2014 | 18.28 | 18.60 | 18.28 | 18.56 | 418,628 | +0.16(+0.89%) |
Jan 15, 2014 | 18.19 | 18.59 | 17.93 | 18.40 | 648,165 | +0.20(+1.12%) |
Jan 14, 2014 | 17.96 | 18.19 | 17.88 | 18.19 | 450,790 | +0.30(+1.66%) |
Jan 13, 2014 | 18.33 | 18.37 | 17.80 | 17.90 | 449,397 | -0.45(-2.47%) |
Jan 10, 2014 | 18.29 | 18.46 | 18.19 | 18.35 | 388,431 | +0.02(+0.09%) |
Jan 09, 2014 | 18.08 | 18.39 | 18.08 | 18.33 | 711,124 | +0.30(+1.65%) |
Jan 08, 2014 | 18.07 | 18.18 | 17.99 | 18.04 | 691,855 | -0.07(-0.39%) |
Jan 07, 2014 | 18.01 | 18.22 | 17.92 | 18.11 | 632,828 | +0.09(+0.52%) |
Jan 06, 2014 | 18.26 | 18.32 | 17.78 | 18.01 | 846,600 | -0.23(-1.29%) |
Jan 03, 2014 | 17.83 | 18.37 | 17.82 | 18.25 | 776,022 | +0.42(+2.37%) |