Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.38 | 18.77 | 18.38 | 18.72 | 507,708 | +0.50(+2.73%) |
Mar 28, 2014 | 18.42 | 18.87 | 18.21 | 18.22 | 459,786 | -0.19(-1.05%) |
Mar 27, 2014 | 18.77 | 18.83 | 18.37 | 18.41 | 484,801 | -0.37(-1.98%) |
Mar 26, 2014 | 19.30 | 19.36 | 18.78 | 18.78 | 405,800 | -0.33(-1.75%) |
Mar 25, 2014 | 19.27 | 19.35 | 19.04 | 19.12 | 613,869 | -0.07(-0.35%) |
Mar 24, 2014 | 19.46 | 19.63 | 19.18 | 19.18 | 636,870 | -0.19(-0.96%) |
Mar 21, 2014 | 19.50 | 19.68 | 19.33 | 19.37 | 1,455,365 | -0.12(-0.61%) |
Mar 20, 2014 | 19.17 | 19.51 | 19.17 | 19.49 | 443,824 | +0.25(+1.31%) |
Mar 19, 2014 | 19.31 | 19.42 | 19.13 | 19.24 | 361,211 | -0.10(-0.50%) |
Mar 18, 2014 | 19.29 | 19.47 | 19.21 | 19.33 | 355,439 | +0.11(+0.58%) |
Mar 17, 2014 | 19.08 | 19.34 | 19.08 | 19.22 | 440,246 | +0.32(+1.69%) |
Mar 14, 2014 | 18.87 | 19.06 | 18.69 | 18.90 | 402,953 | -0.08(-0.43%) |
Mar 13, 2014 | 19.18 | 19.30 | 18.89 | 18.98 | 313,958 | -0.22(-1.12%) |
Mar 12, 2014 | 18.91 | 19.24 | 18.69 | 19.20 | 396,951 | +0.15(+0.78%) |
Mar 11, 2014 | 19.16 | 19.16 | 18.81 | 19.05 | 294,148 | -0.10(-0.54%) |
Mar 10, 2014 | 19.07 | 19.29 | 19.04 | 19.16 | 219,827 | -0.02(-0.12%) |
Mar 07, 2014 | 19.03 | 19.27 | 18.93 | 19.18 | 449,875 | +0.30(+1.57%) |
Mar 06, 2014 | 18.83 | 19.05 | 18.81 | 18.88 | 699,456 | +0.09(+0.47%) |
Mar 05, 2014 | 19.11 | 19.30 | 18.70 | 18.79 | 644,820 | -0.38(-1.98%) |
Mar 04, 2014 | 18.87 | 19.55 | 18.87 | 19.17 | 804,645 | +0.60(+3.24%) |
Mar 03, 2014 | 18.65 | 19.01 | 18.37 | 18.57 | 455,368 | -0.31(-1.65%) |
Feb 28, 2014 | 18.84 | 19.12 | 18.68 | 18.88 | 680,112 | +0.13(+0.67%) |
Feb 27, 2014 | 18.34 | 18.75 | 18.20 | 18.75 | 402,680 | +0.39(+2.10%) |
Feb 26, 2014 | 18.31 | 18.50 | 18.18 | 18.37 | 266,078 | +0.15(+0.81%) |
Feb 25, 2014 | 18.37 | 18.52 | 18.14 | 18.22 | 488,442 | -0.13(-0.73%) |
Feb 24, 2014 | 17.98 | 18.38 | 17.88 | 18.35 | 445,704 | +0.47(+2.65%) |
Feb 21, 2014 | 17.71 | 18.05 | 17.67 | 17.88 | 571,132 | +0.26(+1.47%) |
Feb 20, 2014 | 17.75 | 17.93 | 17.43 | 17.62 | 725,964 | -0.10(-0.59%) |
Feb 19, 2014 | 18.01 | 18.17 | 17.68 | 17.72 | 865,163 | -0.41(-2.25%) |
Feb 18, 2014 | 17.97 | 18.25 | 17.89 | 18.13 | 380,881 | +0.13(+0.74%) |
Feb 14, 2014 | 17.85 | 18.00 | 18.00 | 18.00 | 331,751 | +0.09(+0.50%) |
Feb 13, 2014 | 17.54 | 17.94 | 17.45 | 17.91 | 562,575 | +0.18(+1.00%) |
Feb 12, 2014 | 17.49 | 17.91 | 17.43 | 17.73 | 680,533 | +0.22(+1.27%) |
Feb 11, 2014 | 17.27 | 17.56 | 17.22 | 17.51 | 418,564 | +0.19(+1.11%) |
Feb 10, 2014 | 17.48 | 17.64 | 17.28 | 17.31 | 521,910 | -0.19(-1.10%) |
Feb 07, 2014 | 17.49 | 17.71 | 17.28 | 17.51 | 558,915 | +0.07(+0.43%) |
Feb 06, 2014 | 17.31 | 17.46 | 17.17 | 17.43 | 536,179 | +0.13(+0.77%) |
Feb 05, 2014 | 17.23 | 17.37 | 17.02 | 17.30 | 689,829 | -0.06(-0.34%) |
Feb 04, 2014 | 17.40 | 17.77 | 17.15 | 17.36 | 1,123,900 | +0.48(+2.86%) |
Feb 03, 2014 | 17.34 | 17.48 | 16.83 | 16.88 | 1,638,351 | -0.55(-3.15%) |
Jan 31, 2014 | 17.43 | 17.67 | 17.26 | 17.43 | 816,351 | -0.25(-1.43%) |
Jan 30, 2014 | 17.71 | 17.78 | 17.34 | 17.68 | 813,142 | +0.64(+3.74%) |
Jan 29, 2014 | 17.26 | 17.40 | 16.97 | 17.04 | 633,150 | -0.45(-2.59%) |
Jan 28, 2014 | 17.67 | 17.69 | 17.36 | 17.49 | 638,216 | -0.10(-0.55%) |
Jan 27, 2014 | 18.20 | 18.20 | 17.57 | 17.59 | 510,507 | -0.55(-3.03%) |
Jan 24, 2014 | 18.52 | 18.73 | 17.80 | 18.14 | 1,107,358 | -0.47(-2.51%) |
Jan 23, 2014 | 19.23 | 19.23 | 18.49 | 18.60 | 807,007 | -0.63(-3.28%) |
Jan 22, 2014 | 19.23 | 19.34 | 19.16 | 19.23 | 408,163 | -0.01(-0.08%) |
Jan 21, 2014 | 19.08 | 19.29 | 18.91 | 19.25 | 573,629 | +0.36(+1.88%) |
Jan 17, 2014 | 18.83 | 18.89 | 18.89 | 18.89 | 469,037 | +0.09(+0.47%) |
Jan 16, 2014 | 19.27 | 19.41 | 18.78 | 18.80 | 693,613 | -0.55(-2.84%) |
Jan 15, 2014 | 19.36 | 19.66 | 19.19 | 19.35 | 879,203 | -0.01(-0.04%) |
Jan 14, 2014 | 19.36 | 19.58 | 19.21 | 19.36 | 559,685 | +0.14(+0.73%) |
Jan 13, 2014 | 19.32 | 19.62 | 19.06 | 19.22 | 444,077 | -0.21(-1.07%) |
Jan 10, 2014 | 19.55 | 19.55 | 19.21 | 19.43 | 289,698 | -0.13(-0.64%) |
Jan 09, 2014 | 19.61 | 19.68 | 19.39 | 19.55 | 275,913 | +0.04(+0.19%) |
Jan 08, 2014 | 19.36 | 19.53 | 19.29 | 19.52 | 300,171 | +0.08(+0.42%) |
Jan 07, 2014 | 19.37 | 19.66 | 19.24 | 19.44 | 374,334 | +0.22(+1.16%) |
Jan 06, 2014 | 19.45 | 19.61 | 19.18 | 19.21 | 475,644 | -0.17(-0.88%) |
Jan 03, 2014 | 19.41 | 19.60 | 19.21 | 19.38 | 467,363 | +0.00(+0.00%) |