Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.39 | 19.74 | 19.30 | 19.43 | 120,619 | +0.21(+1.10%) |
Mar 28, 2014 | 19.08 | 19.51 | 18.90 | 19.22 | 73,422 | +0.11(+0.56%) |
Mar 27, 2014 | 19.44 | 19.44 | 18.95 | 19.11 | 31,507 | -0.25(-1.28%) |
Mar 26, 2014 | 19.50 | 19.71 | 19.07 | 19.36 | 27,259 | -0.06(-0.32%) |
Mar 25, 2014 | 19.92 | 20.11 | 19.19 | 19.42 | 95,975 | +0.38(+2.00%) |
Mar 24, 2014 | 18.36 | 19.26 | 18.36 | 19.04 | 42,586 | -0.27(-1.42%) |
Mar 21, 2014 | 19.75 | 19.84 | 19.19 | 19.31 | 49,662 | -0.29(-1.49%) |
Mar 20, 2014 | 19.87 | 19.87 | 19.48 | 19.61 | 15,836 | -0.27(-1.38%) |
Mar 19, 2014 | 20.21 | 20.21 | 19.87 | 19.88 | 9,526 | -0.17(-0.84%) |
Mar 18, 2014 | 19.86 | 20.26 | 19.86 | 20.05 | 30,726 | +0.12(+0.58%) |
Mar 17, 2014 | 19.49 | 20.02 | 18.65 | 19.93 | 18,128 | +0.49(+2.50%) |
Mar 14, 2014 | 19.55 | 19.55 | 18.59 | 19.45 | 14,302 | -0.11(-0.54%) |
Mar 13, 2014 | 19.78 | 19.78 | 19.42 | 19.55 | 12,280 | -0.42(-2.08%) |
Mar 12, 2014 | 19.47 | 20.07 | 19.27 | 19.97 | 15,715 | +0.32(+1.62%) |
Mar 11, 2014 | 20.08 | 20.08 | 19.38 | 19.65 | 30,665 | -0.39(-1.94%) |
Mar 10, 2014 | 19.36 | 20.05 | 19.36 | 20.04 | 25,969 | -0.27(-1.35%) |
Mar 07, 2014 | 20.34 | 20.34 | 20.15 | 20.31 | 10,248 | -0.03(-0.13%) |
Mar 06, 2014 | 20.34 | 20.41 | 19.81 | 20.34 | 30,569 | +0.41(+2.04%) |
Mar 05, 2014 | 20.27 | 20.30 | 19.81 | 19.93 | 28,911 | -0.32(-1.57%) |
Mar 04, 2014 | 20.49 | 20.76 | 20.17 | 20.25 | 54,178 | -0.04(-0.22%) |
Mar 03, 2014 | 20.53 | 20.81 | 19.89 | 20.30 | 16,896 | -0.37(-1.80%) |
Feb 28, 2014 | 20.46 | 21.08 | 20.46 | 20.67 | 45,824 | +0.26(+1.26%) |
Feb 27, 2014 | 20.39 | 20.57 | 20.30 | 20.41 | 76,022 | -0.08(-0.39%) |
Feb 26, 2014 | 20.29 | 20.88 | 20.11 | 20.49 | 33,542 | +0.16(+0.78%) |
Feb 25, 2014 | 20.70 | 20.73 | 20.24 | 20.33 | 20,729 | -0.31(-1.50%) |
Feb 24, 2014 | 20.00 | 20.91 | 19.84 | 20.64 | 68,518 | +0.80(+4.01%) |
Feb 21, 2014 | 19.65 | 20.38 | 19.65 | 19.84 | 50,173 | +0.32(+1.63%) |
Feb 20, 2014 | 18.80 | 19.62 | 18.72 | 19.53 | 71,704 | +0.73(+3.86%) |
Feb 19, 2014 | 18.68 | 18.93 | 18.57 | 18.80 | 33,993 | -0.14(-0.75%) |
Feb 18, 2014 | 18.67 | 19.46 | 18.37 | 18.94 | 126,168 | +0.46(+2.49%) |
Feb 14, 2014 | 18.70 | 18.48 | 18.48 | 18.48 | 18,431 | -0.11(-0.57%) |
Feb 13, 2014 | 17.98 | 19.12 | 17.61 | 18.59 | 31,371 | +1.56(+9.14%) |
Feb 12, 2014 | 16.81 | 17.22 | 16.75 | 17.03 | 14,991 | +0.14(+0.84%) |
Feb 11, 2014 | 17.00 | 17.25 | 16.61 | 16.89 | 21,087 | -0.03(-0.16%) |
Feb 10, 2014 | 16.93 | 17.33 | 16.46 | 16.92 | 28,486 | -0.09(-0.52%) |
Feb 07, 2014 | 16.85 | 17.15 | 16.40 | 17.01 | 44,837 | +0.12(+0.73%) |
Feb 06, 2014 | 16.99 | 17.51 | 15.89 | 16.88 | 79,628 | +0.61(+3.75%) |
Feb 05, 2014 | 16.32 | 17.10 | 16.26 | 16.27 | 35,639 | -0.19(-1.18%) |
Feb 04, 2014 | 16.51 | 17.42 | 16.22 | 16.47 | 46,799 | -0.04(-0.27%) |
Feb 03, 2014 | 16.70 | 17.24 | 16.21 | 16.51 | 54,112 | -0.17(-1.01%) |
Jan 31, 2014 | 16.71 | 17.49 | 16.56 | 16.68 | 69,040 | -0.36(-2.13%) |
Jan 30, 2014 | 16.85 | 17.70 | 16.59 | 17.04 | 39,219 | +0.29(+1.74%) |
Jan 29, 2014 | 16.91 | 17.28 | 16.49 | 16.75 | 37,192 | -0.19(-1.15%) |
Jan 28, 2014 | 17.09 | 17.40 | 16.75 | 16.94 | 47,415 | -0.27(-1.59%) |
Jan 27, 2014 | 17.61 | 17.61 | 17.14 | 17.22 | 15,401 | -0.28(-1.62%) |
Jan 24, 2014 | 18.45 | 18.79 | 17.43 | 17.50 | 74,734 | -1.11(-5.99%) |
Jan 23, 2014 | 18.82 | 18.82 | 18.50 | 18.62 | 9,102 | -0.13(-0.71%) |
Jan 22, 2014 | 18.91 | 19.06 | 18.53 | 18.75 | 14,000 | -0.07(-0.38%) |
Jan 21, 2014 | 18.54 | 18.93 | 18.35 | 18.82 | 76,120 | +0.46(+2.50%) |
Jan 17, 2014 | 18.47 | 18.36 | 18.36 | 18.36 | 15,604 | -0.10(-0.53%) |
Jan 16, 2014 | 17.69 | 18.51 | 17.69 | 18.46 | 17,430 | +0.59(+3.32%) |
Jan 15, 2014 | 17.70 | 17.93 | 17.40 | 17.86 | 40,436 | +0.16(+0.90%) |
Jan 14, 2014 | 17.66 | 17.80 | 17.53 | 17.70 | 30,037 | +0.04(+0.25%) |
Jan 13, 2014 | 17.55 | 17.92 | 17.39 | 17.66 | 27,251 | +0.10(+0.55%) |
Jan 10, 2014 | 18.03 | 18.46 | 17.41 | 17.56 | 17,510 | -0.53(-2.93%) |
Jan 09, 2014 | 17.63 | 18.26 | 17.15 | 18.09 | 27,014 | +0.48(+2.71%) |
Jan 08, 2014 | 16.81 | 18.01 | 16.78 | 17.62 | 28,934 | +0.15(+0.86%) |
Jan 07, 2014 | 17.37 | 17.64 | 17.25 | 17.47 | 20,346 | +0.12(+0.66%) |
Jan 06, 2014 | 17.85 | 17.85 | 17.28 | 17.35 | 19,693 | -0.47(-2.63%) |
Jan 03, 2014 | 17.62 | 18.84 | 17.07 | 17.82 | 32,284 | +0.21(+1.21%) |