Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.40 | 17.86 | 17.40 | 17.56 | 104,585 | +0.28(+1.62%) |
Mar 28, 2014 | 17.36 | 17.82 | 17.19 | 17.28 | 63,259 | -0.08(-0.46%) |
Mar 27, 2014 | 17.38 | 17.68 | 17.25 | 17.36 | 56,020 | +0.04(+0.23%) |
Mar 26, 2014 | 18.08 | 18.08 | 17.30 | 17.32 | 116,228 | -0.66(-3.67%) |
Mar 25, 2014 | 18.10 | 18.38 | 17.89 | 17.98 | 64,913 | -0.07(-0.39%) |
Mar 24, 2014 | 18.15 | 18.19 | 17.85 | 18.05 | 83,223 | -0.10(-0.55%) |
Mar 21, 2014 | 18.40 | 18.61 | 18.09 | 18.15 | 159,961 | -0.28(-1.52%) |
Mar 20, 2014 | 18.41 | 18.90 | 18.40 | 18.43 | 107,373 | -0.04(-0.22%) |
Mar 19, 2014 | 18.79 | 18.80 | 18.41 | 18.47 | 65,220 | -0.30(-1.60%) |
Mar 18, 2014 | 18.48 | 18.93 | 18.41 | 18.77 | 90,780 | +0.26(+1.40%) |
Mar 17, 2014 | 18.37 | 18.55 | 18.32 | 18.51 | 159,366 | +0.27(+1.48%) |
Mar 14, 2014 | 18.08 | 18.33 | 18.08 | 18.24 | 82,705 | +0.09(+0.50%) |
Mar 13, 2014 | 18.09 | 18.40 | 18.06 | 18.15 | 109,617 | +0.08(+0.44%) |
Mar 12, 2014 | 17.94 | 18.15 | 17.94 | 18.07 | 121,132 | +0.01(+0.06%) |
Mar 11, 2014 | 18.24 | 18.61 | 17.82 | 18.06 | 202,549 | -0.15(-0.82%) |
Mar 10, 2014 | 18.43 | 18.49 | 18.00 | 18.21 | 147,204 | -0.42(-2.25%) |
Mar 07, 2014 | 18.75 | 18.75 | 18.50 | 18.63 | 43,826 | -0.02(-0.11%) |
Mar 06, 2014 | 18.84 | 18.86 | 18.55 | 18.65 | 81,796 | -0.10(-0.53%) |
Mar 05, 2014 | 18.55 | 18.84 | 18.50 | 18.75 | 64,322 | +0.21(+1.13%) |
Mar 04, 2014 | 18.40 | 18.85 | 18.40 | 18.54 | 154,491 | +0.39(+2.15%) |
Mar 03, 2014 | 17.99 | 18.23 | 17.76 | 18.15 | 83,239 | +0.07(+0.39%) |
Feb 28, 2014 | 18.25 | 18.38 | 18.00 | 18.08 | 115,670 | -0.02(-0.11%) |
Feb 27, 2014 | 17.66 | 18.29 | 17.61 | 18.10 | 211,033 | +0.45(+2.55%) |
Feb 26, 2014 | 17.76 | 17.97 | 17.50 | 17.65 | 116,681 | -0.03(-0.17%) |
Feb 25, 2014 | 18.12 | 18.25 | 17.58 | 17.68 | 100,732 | -0.27(-1.50%) |
Feb 24, 2014 | 18.23 | 18.25 | 17.90 | 17.95 | 118,505 | +0.16(+0.90%) |
Feb 21, 2014 | 17.43 | 18.15 | 17.41 | 17.79 | 203,021 | +0.33(+1.89%) |
Feb 20, 2014 | 17.26 | 17.48 | 16.82 | 17.46 | 59,124 | +0.24(+1.39%) |
Feb 19, 2014 | 17.35 | 17.62 | 17.20 | 17.22 | 96,038 | -0.25(-1.43%) |
Feb 18, 2014 | 17.18 | 17.56 | 17.08 | 17.47 | 90,755 | +0.26(+1.51%) |
Feb 14, 2014 | 17.30 | 17.21 | 17.21 | 17.21 | 36,700 | -0.06(-0.35%) |
Feb 13, 2014 | 16.92 | 17.39 | 16.92 | 17.27 | 57,763 | +0.25(+1.47%) |
Feb 12, 2014 | 16.83 | 17.02 | 16.83 | 17.02 | 64,004 | +0.17(+1.01%) |
Feb 11, 2014 | 16.70 | 16.98 | 16.40 | 16.85 | 55,361 | +0.19(+1.14%) |
Feb 10, 2014 | 16.66 | 16.69 | 16.49 | 16.66 | 69,927 | +0.06(+0.36%) |
Feb 07, 2014 | 16.60 | 16.64 | 16.22 | 16.60 | 95,060 | +0.02(+0.12%) |
Feb 06, 2014 | 16.48 | 16.96 | 16.41 | 16.58 | 76,829 | +0.09(+0.55%) |
Feb 05, 2014 | 16.52 | 16.77 | 16.12 | 16.49 | 98,223 | -0.13(-0.78%) |
Feb 04, 2014 | 16.80 | 17.27 | 16.55 | 16.62 | 154,052 | -0.17(-1.01%) |
Feb 03, 2014 | 17.41 | 17.61 | 16.56 | 16.79 | 235,514 | -0.60(-3.45%) |
Jan 31, 2014 | 17.30 | 17.65 | 17.10 | 17.39 | 293,787 | +0.40(+2.35%) |
Jan 30, 2014 | 16.91 | 17.50 | 16.49 | 16.99 | 301,660 | +1.15(+7.26%) |
Jan 29, 2014 | 15.69 | 15.92 | 15.61 | 15.84 | 119,279 | -0.02(-0.13%) |
Jan 28, 2014 | 16.05 | 16.08 | 15.74 | 15.86 | 113,633 | -0.20(-1.25%) |
Jan 27, 2014 | 16.12 | 16.41 | 15.90 | 16.06 | 73,466 | -0.10(-0.62%) |
Jan 24, 2014 | 16.41 | 16.41 | 16.05 | 16.16 | 120,438 | -0.38(-2.30%) |
Jan 23, 2014 | 16.53 | 16.61 | 16.18 | 16.54 | 89,459 | -0.05(-0.30%) |
Jan 22, 2014 | 16.70 | 16.72 | 16.46 | 16.59 | 62,303 | -0.07(-0.42%) |
Jan 21, 2014 | 16.55 | 16.80 | 16.18 | 16.66 | 112,730 | +0.23(+1.40%) |
Jan 17, 2014 | 16.58 | 16.43 | 16.43 | 16.43 | 66,500 | -0.12(-0.73%) |
Jan 16, 2014 | 16.64 | 16.77 | 16.28 | 16.55 | 78,732 | -0.17(-1.02%) |
Jan 15, 2014 | 16.41 | 16.81 | 16.41 | 16.72 | 110,609 | +0.31(+1.89%) |
Jan 14, 2014 | 15.70 | 16.80 | 15.70 | 16.41 | 218,324 | +0.82(+5.26%) |
Jan 13, 2014 | 15.42 | 15.81 | 15.35 | 15.59 | 131,548 | +0.09(+0.58%) |
Jan 10, 2014 | 15.71 | 15.83 | 15.40 | 15.50 | 135,022 | -0.24(-1.52%) |
Jan 09, 2014 | 15.73 | 15.95 | 15.49 | 15.74 | 146,626 | +0.04(+0.25%) |
Jan 08, 2014 | 15.85 | 15.98 | 15.45 | 15.70 | 104,418 | -0.13(-0.82%) |
Jan 07, 2014 | 15.74 | 15.98 | 15.53 | 15.83 | 155,437 | +0.32(+2.06%) |
Jan 06, 2014 | 15.13 | 15.73 | 15.04 | 15.51 | 152,549 | +0.43(+2.85%) |
Jan 03, 2014 | 15.12 | 15.21 | 14.90 | 15.08 | 202,405 | -0.03(-0.20%) |