Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.63 | 19.65 | 19.48 | 19.65 | 4,215 | +0.09(+0.46%) |
Mar 28, 2014 | 19.53 | 19.56 | 19.40 | 19.56 | 0 | +0.26(+1.35%) |
Mar 27, 2014 | 19.04 | 19.52 | 19.04 | 19.30 | 8,886 | +0.07(+0.36%) |
Mar 26, 2014 | 19.06 | 19.25 | 19.01 | 19.23 | 8,310 | +0.12(+0.63%) |
Mar 25, 2014 | 18.86 | 19.11 | 18.83 | 19.11 | 6,039 | +0.35(+1.86%) |
Mar 24, 2014 | 18.71 | 18.76 | 18.57 | 18.76 | 8,357 | -0.16(-0.85%) |
Mar 21, 2014 | 18.94 | 19.01 | 18.92 | 18.92 | 4,475 | +0.18(+0.96%) |
Mar 20, 2014 | 18.75 | 18.81 | 18.63 | 18.74 | 4,412 | -0.01(-0.05%) |
Mar 19, 2014 | 18.76 | 19.03 | 18.75 | 18.75 | 6,642 | -0.15(-0.79%) |
Mar 18, 2014 | 18.69 | 18.90 | 18.64 | 18.90 | 10,579 | +0.35(+1.89%) |
Mar 17, 2014 | 18.66 | 18.71 | 18.55 | 18.55 | 3,585 | -0.42(-2.21%) |
Mar 14, 2014 | 18.71 | 18.99 | 18.61 | 18.97 | 0 | +0.78(+4.29%) |
Mar 13, 2014 | 18.38 | 18.38 | 18.19 | 18.19 | 2,592 | -0.38(-2.05%) |
Mar 12, 2014 | 18.38 | 18.60 | 18.38 | 18.57 | 4,254 | -0.14(-0.75%) |
Mar 11, 2014 | 18.62 | 18.82 | 18.62 | 18.71 | 9,141 | +0.15(+0.81%) |
Mar 10, 2014 | 18.72 | 18.72 | 18.49 | 18.56 | 9,468 | -0.22(-1.17%) |
Mar 07, 2014 | 18.84 | 18.84 | 18.67 | 18.78 | 0 | -0.32(-1.68%) |
Mar 06, 2014 | 19.11 | 19.11 | 18.99 | 19.10 | 3,878 | +0.13(+0.70%) |
Mar 05, 2014 | 18.94 | 19.17 | 18.90 | 18.97 | 10,684 | -0.19(-0.98%) |
Mar 04, 2014 | 19.07 | 19.26 | 19.07 | 19.16 | 3,485 | +0.26(+1.35%) |
Mar 03, 2014 | 19.01 | 19.05 | 18.79 | 18.90 | 5,291 | -0.44(-2.25%) |
Feb 28, 2014 | 19.17 | 19.55 | 19.17 | 19.34 | 0 | +0.23(+1.18%) |
Feb 27, 2014 | 19.02 | 19.11 | 18.91 | 19.11 | 2,503 | -0.07(-0.36%) |
Feb 26, 2014 | 19.08 | 19.18 | 18.93 | 19.18 | 18,525 | -0.39(-1.99%) |
Feb 25, 2014 | 19.26 | 19.70 | 19.26 | 19.57 | 5,849 | -1.03(-5.00%) |
Feb 24, 2014 | 20.49 | 20.60 | 20.42 | 20.60 | 18,839 | +0.13(+0.64%) |
Feb 21, 2014 | 20.51 | 20.51 | 20.39 | 20.47 | 0 | -0.11(-0.53%) |
Feb 20, 2014 | 20.57 | 20.58 | 20.53 | 20.58 | 2,774 | +0.04(+0.19%) |
Feb 19, 2014 | 20.60 | 20.60 | 20.38 | 20.54 | 19,044 | +0.09(+0.44%) |
Feb 18, 2014 | 20.47 | 20.47 | 20.30 | 20.45 | 4,811 | +0.11(+0.54%) |
Feb 14, 2014 | 20.34 | 20.34 | 20.34 | 0 | +0.07(+0.35%) | |
Feb 13, 2014 | 20.15 | 20.27 | 19.95 | 20.27 | 8,897 | +0.24(+1.20%) |
Feb 12, 2014 | 19.98 | 20.04 | 19.98 | 20.03 | 1,885 | +0.04(+0.20%) |
Feb 11, 2014 | 19.83 | 20.03 | 19.79 | 19.99 | 33,234 | +0.08(+0.40%) |
Feb 10, 2014 | 19.87 | 19.98 | 19.78 | 19.91 | 6,935 | +0.01(+0.05%) |
Feb 07, 2014 | 19.54 | 19.90 | 19.54 | 19.90 | 0 | +0.10(+0.51%) |
Feb 06, 2014 | 19.60 | 19.80 | 19.55 | 19.80 | 29,757 | +0.53(+2.75%) |
Feb 05, 2014 | 19.25 | 19.51 | 19.25 | 19.27 | 3,651 | -0.16(-0.82%) |
Feb 04, 2014 | 19.32 | 19.50 | 19.32 | 19.43 | 6,839 | -0.09(-0.46%) |
Feb 03, 2014 | 19.67 | 19.67 | 19.48 | 19.52 | 7,122 | -0.03(-0.15%) |
Jan 31, 2014 | 19.38 | 19.59 | 19.38 | 19.55 | 0 | -0.60(-2.98%) |
Jan 30, 2014 | 20.28 | 20.28 | 19.98 | 20.15 | 6,848 | +0.25(+1.26%) |
Jan 29, 2014 | 19.98 | 19.98 | 19.73 | 19.90 | 4,419 | -0.20(-1.00%) |
Jan 28, 2014 | 19.81 | 20.15 | 19.81 | 20.10 | 10,426 | +0.09(+0.45%) |
Jan 27, 2014 | 19.81 | 20.03 | 19.78 | 20.01 | 11,452 | +0.13(+0.65%) |
Jan 24, 2014 | 20.00 | 20.08 | 19.86 | 19.88 | 0 | -0.33(-1.64%) |
Jan 23, 2014 | 20.20 | 20.35 | 20.20 | 20.21 | 3,692 | +0.12(+0.61%) |
Jan 22, 2014 | 20.04 | 20.10 | 19.90 | 20.09 | 28,747 | -0.02(-0.10%) |
Jan 21, 2014 | 19.85 | 20.11 | 19.85 | 20.11 | 2,808 | +0.41(+2.08%) |
Jan 17, 2014 | 19.70 | 19.70 | 19.70 | 0 | -0.28(-1.40%) | |
Jan 16, 2014 | 19.90 | 19.98 | 19.86 | 19.98 | 3,584 | +0.14(+0.71%) |
Jan 15, 2014 | 19.70 | 19.84 | 19.69 | 19.84 | 7,199 | +0.06(+0.30%) |
Jan 14, 2014 | 19.46 | 19.78 | 19.46 | 19.78 | 5,344 | +0.27(+1.36%) |
Jan 13, 2014 | 19.77 | 19.78 | 19.50 | 19.52 | 155,526 | -0.59(-2.91%) |
Jan 10, 2014 | 19.85 | 20.11 | 19.85 | 20.10 | 786,335 | +0.45(+2.29%) |
Jan 09, 2014 | 19.50 | 19.66 | 19.50 | 19.65 | 4,260 | +0.13(+0.67%) |
Jan 08, 2014 | 19.21 | 19.52 | 19.21 | 19.52 | 8,420 | +0.23(+1.19%) |
Jan 07, 2014 | 19.28 | 19.31 | 19.16 | 19.29 | 17,814 | -0.14(-0.72%) |
Jan 06, 2014 | 19.22 | 19.45 | 19.22 | 19.43 | 23,957 | +0.37(+1.94%) |
Jan 03, 2014 | 19.01 | 19.09 | 18.89 | 19.06 | 3,777 | +0.06(+0.32%) |