Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.12 | 19.23 | 19.03 | 19.17 | 102,653 | +0.05(+0.28%) |
Mar 28, 2014 | 19.11 | 19.21 | 18.79 | 19.12 | 101,488 | -0.03(-0.16%) |
Mar 27, 2014 | 18.87 | 19.21 | 18.81 | 19.15 | 149,148 | +0.22(+1.15%) |
Mar 26, 2014 | 18.93 | 19.01 | 18.57 | 18.93 | 190,844 | +0.16(+0.88%) |
Mar 25, 2014 | 18.67 | 18.79 | 18.55 | 18.76 | 102,083 | +0.04(+0.24%) |
Mar 24, 2014 | 18.59 | 18.78 | 18.42 | 18.72 | 196,560 | +0.08(+0.43%) |
Mar 21, 2014 | 18.33 | 18.69 | 18.00 | 18.64 | 194,323 | +0.24(+1.28%) |
Mar 20, 2014 | 18.39 | 18.46 | 17.94 | 18.40 | 298,984 | -0.01(-0.07%) |
Mar 19, 2014 | 18.93 | 19.15 | 18.42 | 18.42 | 275,750 | -0.59(-3.09%) |
Mar 18, 2014 | 19.40 | 19.53 | 18.94 | 19.01 | 223,679 | -0.45(-2.29%) |
Mar 17, 2014 | 19.40 | 19.54 | 19.21 | 19.45 | 220,825 | +0.42(+2.22%) |
Mar 14, 2014 | 18.84 | 19.07 | 18.84 | 19.03 | 38,754 | +0.09(+0.47%) |
Mar 13, 2014 | 19.05 | 19.14 | 18.82 | 18.94 | 132,326 | -0.09(-0.47%) |
Mar 12, 2014 | 19.19 | 19.20 | 18.93 | 19.03 | 83,138 | -0.15(-0.77%) |
Mar 11, 2014 | 19.09 | 19.37 | 19.09 | 19.17 | 82,788 | +0.03(+0.14%) |
Mar 10, 2014 | 19.20 | 19.49 | 19.07 | 19.15 | 78,900 | -0.13(-0.69%) |
Mar 07, 2014 | 19.35 | 19.50 | 19.15 | 19.28 | 67,618 | -0.16(-0.80%) |
Mar 06, 2014 | 19.30 | 19.54 | 19.30 | 19.44 | 95,842 | +0.12(+0.60%) |
Mar 05, 2014 | 19.17 | 19.58 | 19.15 | 19.32 | 98,243 | +0.06(+0.32%) |
Mar 04, 2014 | 19.19 | 19.38 | 18.97 | 19.26 | 108,148 | +0.23(+1.22%) |
Mar 03, 2014 | 18.70 | 19.17 | 18.70 | 19.03 | 77,685 | +0.29(+1.57%) |
Feb 28, 2014 | 18.97 | 19.13 | 18.73 | 18.73 | 104,310 | -0.29(-1.50%) |
Feb 27, 2014 | 19.10 | 19.59 | 18.77 | 19.02 | 247,989 | -0.24(-1.27%) |
Feb 26, 2014 | 19.15 | 19.28 | 18.97 | 19.26 | 87,472 | +0.12(+0.60%) |
Feb 25, 2014 | 19.28 | 19.41 | 19.06 | 19.15 | 104,019 | -0.14(-0.74%) |
Feb 24, 2014 | 19.43 | 19.52 | 19.29 | 19.29 | 102,399 | -0.21(-1.07%) |
Feb 21, 2014 | 19.46 | 19.61 | 19.33 | 19.50 | 93,614 | +0.06(+0.32%) |
Feb 20, 2014 | 19.42 | 19.56 | 19.33 | 19.44 | 232,287 | -0.00(-0.02%) |
Feb 19, 2014 | 19.59 | 19.59 | 19.37 | 19.44 | 170,925 | -0.15(-0.77%) |
Feb 18, 2014 | 19.49 | 19.64 | 19.32 | 19.59 | 791,253 | +0.18(+0.94%) |
Feb 14, 2014 | 19.47 | 19.41 | 19.41 | 19.41 | 242,312 | +0.03(+0.15%) |
Feb 13, 2014 | 19.60 | 19.63 | 19.32 | 19.38 | 160,044 | -0.21(-1.08%) |
Feb 12, 2014 | 19.41 | 19.64 | 19.37 | 19.59 | 284,010 | +0.14(+0.73%) |
Feb 11, 2014 | 19.48 | 19.69 | 19.24 | 19.45 | 151,809 | -0.12(-0.59%) |
Feb 10, 2014 | 19.54 | 19.68 | 19.36 | 19.57 | 263,010 | +0.10(+0.53%) |
Feb 07, 2014 | 19.22 | 19.59 | 19.16 | 19.46 | 209,558 | +0.24(+1.25%) |
Feb 06, 2014 | 19.01 | 19.37 | 19.01 | 19.22 | 209,991 | +0.25(+1.31%) |
Feb 05, 2014 | 18.85 | 19.01 | 18.50 | 18.97 | 378,512 | +0.38(+2.05%) |
Feb 04, 2014 | 18.59 | 18.92 | 18.36 | 18.59 | 324,689 | +0.02(+0.09%) |
Feb 03, 2014 | 18.97 | 19.03 | 18.58 | 18.58 | 278,884 | -0.40(-2.12%) |
Jan 31, 2014 | 18.83 | 19.05 | 18.83 | 18.98 | 114,362 | -0.05(-0.25%) |
Jan 30, 2014 | 19.00 | 19.20 | 18.92 | 19.03 | 72,017 | +0.03(+0.18%) |
Jan 29, 2014 | 18.74 | 19.23 | 18.62 | 18.99 | 111,529 | -0.08(-0.41%) |
Jan 28, 2014 | 18.94 | 19.39 | 18.94 | 19.07 | 164,584 | +0.16(+0.86%) |
Jan 27, 2014 | 19.01 | 19.21 | 18.79 | 18.91 | 73,479 | -0.08(-0.44%) |
Jan 24, 2014 | 18.88 | 19.09 | 18.83 | 18.99 | 561,970 | +0.10(+0.56%) |
Jan 23, 2014 | 19.12 | 19.19 | 18.81 | 18.89 | 254,971 | -0.18(-0.94%) |
Jan 22, 2014 | 18.94 | 19.11 | 18.89 | 19.07 | 157,164 | +0.14(+0.72%) |
Jan 21, 2014 | 18.77 | 19.03 | 18.77 | 18.93 | 101,190 | +0.18(+0.96%) |
Jan 17, 2014 | 18.82 | 18.75 | 18.75 | 18.75 | 111,422 | -0.13(-0.69%) |
Jan 16, 2014 | 18.89 | 19.00 | 18.81 | 18.88 | 154,730 | +0.01(+0.05%) |
Jan 15, 2014 | 18.78 | 19.00 | 18.79 | 18.87 | 196,075 | +0.09(+0.49%) |
Jan 14, 2014 | 18.79 | 18.87 | 18.62 | 18.78 | 109,353 | +0.10(+0.56%) |
Jan 13, 2014 | 18.79 | 18.89 | 18.66 | 18.68 | 78,281 | -0.17(-0.93%) |
Jan 10, 2014 | 18.98 | 19.04 | 18.75 | 18.85 | 104,350 | -0.08(-0.42%) |
Jan 09, 2014 | 18.79 | 19.05 | 18.74 | 18.93 | 201,104 | +0.24(+1.29%) |
Jan 08, 2014 | 18.79 | 18.89 | 18.58 | 18.69 | 121,399 | -0.17(-0.88%) |
Jan 07, 2014 | 19.05 | 19.05 | 18.63 | 18.86 | 102,927 | -0.10(-0.55%) |
Jan 06, 2014 | 19.03 | 19.11 | 18.87 | 18.96 | 143,196 | +0.07(+0.35%) |
Jan 03, 2014 | 18.85 | 19.17 | 18.78 | 18.89 | 272,755 | +0.42(+2.25%) |