Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.54 | 20.01 | 19.52 | 20.00 | 134,859 | +0.52(+2.69%) |
Mar 28, 2014 | 19.52 | 19.86 | 19.40 | 19.48 | 83,368 | -0.07(-0.35%) |
Mar 27, 2014 | 19.69 | 19.72 | 19.52 | 19.55 | 115,064 | -0.15(-0.74%) |
Mar 26, 2014 | 20.17 | 20.17 | 19.62 | 19.70 | 136,575 | -0.29(-1.46%) |
Mar 25, 2014 | 20.11 | 20.19 | 19.84 | 19.99 | 100,382 | +0.03(+0.17%) |
Mar 24, 2014 | 20.07 | 20.15 | 19.90 | 19.95 | 152,471 | -0.10(-0.51%) |
Mar 21, 2014 | 20.04 | 20.28 | 20.00 | 20.06 | 536,306 | +0.03(+0.13%) |
Mar 20, 2014 | 19.85 | 20.06 | 19.85 | 20.03 | 89,745 | +0.19(+0.95%) |
Mar 19, 2014 | 20.12 | 20.12 | 19.73 | 19.84 | 58,367 | -0.29(-1.45%) |
Mar 18, 2014 | 19.82 | 20.15 | 19.71 | 20.13 | 140,481 | +0.29(+1.47%) |
Mar 17, 2014 | 19.97 | 20.08 | 19.79 | 19.84 | 142,601 | +0.06(+0.30%) |
Mar 14, 2014 | 19.94 | 20.12 | 19.63 | 19.78 | 200,715 | +0.53(+2.76%) |
Mar 13, 2014 | 19.73 | 19.73 | 19.13 | 19.25 | 153,892 | -0.48(-2.43%) |
Mar 12, 2014 | 19.58 | 19.76 | 19.33 | 19.73 | 98,207 | -0.01(-0.04%) |
Mar 11, 2014 | 20.13 | 20.17 | 19.71 | 19.74 | 100,942 | -0.33(-1.62%) |
Mar 10, 2014 | 20.00 | 20.15 | 19.82 | 20.06 | 110,760 | +0.08(+0.39%) |
Mar 07, 2014 | 20.08 | 20.08 | 19.86 | 19.99 | 87,676 | +0.04(+0.22%) |
Mar 06, 2014 | 20.08 | 20.15 | 19.94 | 19.94 | 127,445 | -0.15(-0.73%) |
Mar 05, 2014 | 20.16 | 20.18 | 19.97 | 20.09 | 119,995 | -0.15(-0.76%) |
Mar 04, 2014 | 19.78 | 20.38 | 19.78 | 20.24 | 343,366 | +0.75(+3.83%) |
Mar 03, 2014 | 19.62 | 19.84 | 19.36 | 19.50 | 90,283 | -0.27(-1.35%) |
Feb 28, 2014 | 19.87 | 20.05 | 19.75 | 19.76 | 189,639 | -0.06(-0.30%) |
Feb 27, 2014 | 19.58 | 19.88 | 19.54 | 19.82 | 105,077 | +0.15(+0.74%) |
Feb 26, 2014 | 19.66 | 19.73 | 19.42 | 19.68 | 146,255 | +0.10(+0.53%) |
Feb 25, 2014 | 19.78 | 19.84 | 19.52 | 19.58 | 123,207 | -0.25(-1.25%) |
Feb 24, 2014 | 19.95 | 20.07 | 19.82 | 19.82 | 141,035 | -0.11(-0.56%) |
Feb 21, 2014 | 20.08 | 20.26 | 19.75 | 19.94 | 298,797 | -0.04(-0.21%) |
Feb 20, 2014 | 19.64 | 20.06 | 19.45 | 19.98 | 266,405 | +0.42(+2.15%) |
Feb 19, 2014 | 19.43 | 19.75 | 19.41 | 19.56 | 307,393 | +0.16(+0.84%) |
Feb 18, 2014 | 19.03 | 19.47 | 19.03 | 19.39 | 187,178 | +0.21(+1.07%) |
Feb 14, 2014 | 19.11 | 19.19 | 19.19 | 19.19 | 143,855 | +0.08(+0.40%) |
Feb 13, 2014 | 18.79 | 19.11 | 18.76 | 19.11 | 106,180 | +0.22(+1.18%) |
Feb 12, 2014 | 18.98 | 19.20 | 18.73 | 18.89 | 145,857 | -0.02(-0.09%) |
Feb 11, 2014 | 18.96 | 19.08 | 18.82 | 18.91 | 170,091 | -0.09(-0.45%) |
Feb 10, 2014 | 18.81 | 19.02 | 18.23 | 18.99 | 228,042 | +0.21(+1.14%) |
Feb 07, 2014 | 18.86 | 19.37 | 18.58 | 18.78 | 168,563 | -0.10(-0.54%) |
Feb 06, 2014 | 18.90 | 19.10 | 18.69 | 18.88 | 190,993 | -0.03(-0.14%) |
Feb 05, 2014 | 18.87 | 19.16 | 18.73 | 18.91 | 228,737 | -0.12(-0.63%) |
Feb 04, 2014 | 19.41 | 19.90 | 18.96 | 19.03 | 259,101 | -0.35(-1.80%) |
Feb 03, 2014 | 19.99 | 19.99 | 19.29 | 19.38 | 273,904 | -0.68(-3.40%) |
Jan 31, 2014 | 20.41 | 21.31 | 20.04 | 20.06 | 328,119 | -0.77(-3.69%) |
Jan 30, 2014 | 20.82 | 20.96 | 20.21 | 20.82 | 211,129 | +0.25(+1.20%) |
Jan 29, 2014 | 20.66 | 20.74 | 20.49 | 20.58 | 211,157 | -0.25(-1.19%) |
Jan 28, 2014 | 20.78 | 20.89 | 20.48 | 20.82 | 224,626 | +0.13(+0.62%) |
Jan 27, 2014 | 21.00 | 21.03 | 20.66 | 20.70 | 201,734 | -0.19(-0.90%) |
Jan 24, 2014 | 21.23 | 21.31 | 20.77 | 20.88 | 155,782 | -0.54(-2.51%) |
Jan 23, 2014 | 21.69 | 21.69 | 21.34 | 21.42 | 108,761 | -0.32(-1.49%) |
Jan 22, 2014 | 21.87 | 21.97 | 21.67 | 21.75 | 133,401 | -0.16(-0.74%) |
Jan 21, 2014 | 22.10 | 22.16 | 21.73 | 21.91 | 123,559 | -0.05(-0.23%) |
Jan 17, 2014 | 22.13 | 21.96 | 21.96 | 21.96 | 62,736 | -0.17(-0.77%) |
Jan 16, 2014 | 22.12 | 22.40 | 22.02 | 22.13 | 100,413 | -0.07(-0.31%) |
Jan 15, 2014 | 22.11 | 22.28 | 21.99 | 22.20 | 139,632 | +0.09(+0.39%) |
Jan 14, 2014 | 22.18 | 22.18 | 21.73 | 22.11 | 116,070 | +0.09(+0.39%) |
Jan 13, 2014 | 22.33 | 22.37 | 21.89 | 22.03 | 120,580 | -0.43(-1.94%) |
Jan 10, 2014 | 22.52 | 22.59 | 22.21 | 22.46 | 122,576 | -0.03(-0.11%) |
Jan 09, 2014 | 22.45 | 22.50 | 22.19 | 22.49 | 89,270 | +0.15(+0.69%) |
Jan 08, 2014 | 22.52 | 22.65 | 22.29 | 22.33 | 243,655 | -0.27(-1.21%) |
Jan 07, 2014 | 22.46 | 22.73 | 22.40 | 22.61 | 213,466 | +0.17(+0.76%) |
Jan 06, 2014 | 22.73 | 22.73 | 22.31 | 22.44 | 159,736 | -0.11(-0.49%) |
Jan 03, 2014 | 22.58 | 22.77 | 22.35 | 22.55 | 135,744 | -0.01(-0.04%) |