Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.28 | 17.63 | 17.25 | 17.60 | 391,261 | +0.35(+2.01%) |
Mar 28, 2014 | 17.24 | 17.51 | 17.15 | 17.25 | 273,565 | +0.03(+0.18%) |
Mar 27, 2014 | 17.62 | 17.62 | 17.17 | 17.22 | 499,293 | -0.31(-1.77%) |
Mar 26, 2014 | 18.01 | 18.07 | 17.50 | 17.53 | 439,932 | -0.35(-1.94%) |
Mar 25, 2014 | 18.03 | 18.11 | 17.79 | 17.88 | 367,605 | -0.06(-0.34%) |
Mar 24, 2014 | 18.21 | 18.31 | 17.80 | 17.94 | 267,825 | -0.21(-1.17%) |
Mar 21, 2014 | 18.22 | 18.53 | 18.02 | 18.15 | 816,939 | -0.03(-0.17%) |
Mar 20, 2014 | 17.77 | 18.19 | 17.65 | 18.18 | 404,559 | +0.38(+2.12%) |
Mar 19, 2014 | 17.70 | 17.93 | 17.58 | 17.80 | 271,944 | +0.04(+0.21%) |
Mar 18, 2014 | 17.51 | 17.85 | 17.37 | 17.76 | 363,345 | +0.20(+1.16%) |
Mar 17, 2014 | 17.54 | 17.66 | 17.35 | 17.56 | 263,176 | +0.10(+0.56%) |
Mar 14, 2014 | 17.42 | 17.59 | 17.30 | 17.46 | 286,776 | +0.05(+0.30%) |
Mar 13, 2014 | 17.48 | 17.48 | 17.32 | 17.41 | 286,496 | -0.01(-0.04%) |
Mar 12, 2014 | 17.35 | 17.48 | 17.20 | 17.42 | 371,855 | +0.00(+0.00%) |
Mar 11, 2014 | 17.51 | 17.56 | 17.35 | 17.42 | 255,763 | -0.08(-0.43%) |
Mar 10, 2014 | 17.69 | 17.69 | 17.38 | 17.49 | 304,738 | -0.24(-1.36%) |
Mar 07, 2014 | 17.45 | 17.74 | 17.35 | 17.73 | 404,431 | +0.38(+2.18%) |
Mar 06, 2014 | 17.17 | 17.36 | 17.14 | 17.35 | 219,950 | +0.20(+1.19%) |
Mar 05, 2014 | 17.10 | 17.16 | 16.90 | 17.15 | 264,885 | +0.10(+0.58%) |
Mar 04, 2014 | 16.86 | 17.15 | 16.72 | 17.05 | 395,813 | +0.34(+2.03%) |
Mar 03, 2014 | 16.82 | 16.95 | 16.55 | 16.71 | 388,632 | -0.22(-1.29%) |
Feb 28, 2014 | 16.68 | 17.11 | 16.60 | 16.93 | 429,381 | +0.23(+1.40%) |
Feb 27, 2014 | 16.74 | 16.79 | 16.60 | 16.70 | 310,525 | -0.01(-0.04%) |
Feb 26, 2014 | 16.45 | 16.79 | 16.40 | 16.71 | 402,521 | +0.32(+1.98%) |
Feb 25, 2014 | 16.50 | 16.53 | 16.34 | 16.38 | 352,814 | -0.11(-0.69%) |
Feb 24, 2014 | 16.57 | 16.64 | 16.44 | 16.49 | 361,337 | +0.05(+0.32%) |
Feb 21, 2014 | 16.49 | 16.58 | 16.27 | 16.44 | 416,838 | +0.01(+0.05%) |
Feb 20, 2014 | 16.30 | 16.54 | 16.14 | 16.43 | 725,748 | +0.17(+1.07%) |
Feb 19, 2014 | 16.51 | 16.57 | 16.25 | 16.26 | 520,965 | -0.32(-1.96%) |
Feb 18, 2014 | 16.82 | 16.82 | 16.56 | 16.58 | 271,764 | -0.20(-1.17%) |
Feb 14, 2014 | 16.41 | 16.78 | 16.78 | 16.78 | 261,252 | +0.32(+1.93%) |
Feb 13, 2014 | 16.57 | 16.58 | 16.37 | 16.46 | 389,538 | -0.24(-1.45%) |
Feb 12, 2014 | 16.84 | 16.95 | 16.55 | 16.71 | 220,552 | -0.14(-0.81%) |
Feb 11, 2014 | 16.64 | 16.87 | 16.60 | 16.84 | 298,522 | +0.23(+1.36%) |
Feb 10, 2014 | 16.58 | 16.71 | 16.46 | 16.61 | 431,379 | +0.06(+0.36%) |
Feb 07, 2014 | 16.43 | 16.64 | 16.23 | 16.55 | 387,296 | +0.20(+1.20%) |
Feb 06, 2014 | 16.18 | 16.46 | 16.15 | 16.36 | 389,329 | +0.20(+1.26%) |
Feb 05, 2014 | 16.04 | 16.39 | 15.97 | 16.15 | 449,347 | +0.06(+0.38%) |
Feb 04, 2014 | 15.86 | 16.25 | 15.81 | 16.09 | 762,771 | +0.32(+2.01%) |
Feb 03, 2014 | 16.55 | 16.65 | 15.73 | 15.78 | 1,317,313 | -0.75(-4.52%) |
Jan 31, 2014 | 16.61 | 16.71 | 16.50 | 16.52 | 545,663 | -0.31(-1.84%) |
Jan 30, 2014 | 16.73 | 16.88 | 16.62 | 16.83 | 276,447 | +0.22(+1.32%) |
Jan 29, 2014 | 16.92 | 17.09 | 16.60 | 16.61 | 506,265 | -0.44(-2.57%) |
Jan 28, 2014 | 17.00 | 17.17 | 16.96 | 17.05 | 411,912 | +0.12(+0.71%) |
Jan 27, 2014 | 16.77 | 17.25 | 16.22 | 16.93 | 462,796 | -0.08(-0.49%) |
Jan 24, 2014 | 17.06 | 17.21 | 16.99 | 17.01 | 554,185 | -0.19(-1.10%) |
Jan 23, 2014 | 17.54 | 17.54 | 17.06 | 17.20 | 411,361 | -0.40(-2.27%) |
Jan 22, 2014 | 17.42 | 17.62 | 17.33 | 17.60 | 313,609 | +0.25(+1.44%) |
Jan 21, 2014 | 17.48 | 17.58 | 17.20 | 17.35 | 787,367 | -0.06(-0.35%) |
Jan 17, 2014 | 17.44 | 17.42 | 17.42 | 17.42 | 313,555 | +0.00(+0.00%) |
Jan 16, 2014 | 17.56 | 17.60 | 17.33 | 17.42 | 555,732 | -0.23(-1.28%) |
Jan 15, 2014 | 17.75 | 17.75 | 17.57 | 17.64 | 501,974 | -0.11(-0.64%) |
Jan 14, 2014 | 17.97 | 18.07 | 17.47 | 17.75 | 903,476 | -0.47(-2.57%) |
Jan 13, 2014 | 18.19 | 18.39 | 18.15 | 18.22 | 675,273 | +0.02(+0.08%) |
Jan 10, 2014 | 17.95 | 18.24 | 17.84 | 18.21 | 666,353 | +0.76(+4.33%) |
Jan 09, 2014 | 17.38 | 17.59 | 17.38 | 17.45 | 330,287 | +0.17(+0.96%) |
Jan 08, 2014 | 17.33 | 17.38 | 17.19 | 17.29 | 437,719 | -0.02(-0.13%) |
Jan 07, 2014 | 17.26 | 17.46 | 17.20 | 17.31 | 464,309 | +0.08(+0.48%) |
Jan 06, 2014 | 17.50 | 17.60 | 17.22 | 17.23 | 554,413 | -0.31(-1.77%) |
Jan 03, 2014 | 17.45 | 17.59 | 17.29 | 17.54 | 574,082 | +0.18(+1.04%) |