Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 20.02 | 20.59 | 20.02 | 20.32 | 67,652 | +0.37(+1.84%) |
Mar 28, 2014 | 19.93 | 20.43 | 19.92 | 19.96 | 35,261 | +0.00(+0.00%) |
Mar 27, 2014 | 20.28 | 20.48 | 19.87 | 19.96 | 61,385 | -0.30(-1.47%) |
Mar 26, 2014 | 20.85 | 21.00 | 20.25 | 20.26 | 50,233 | -0.38(-1.82%) |
Mar 25, 2014 | 20.85 | 21.06 | 20.62 | 20.63 | 52,381 | -0.17(-0.82%) |
Mar 24, 2014 | 20.95 | 21.10 | 20.48 | 20.80 | 69,673 | -0.14(-0.65%) |
Mar 21, 2014 | 20.38 | 21.03 | 20.20 | 20.94 | 101,617 | +0.70(+3.46%) |
Mar 20, 2014 | 20.62 | 20.63 | 20.18 | 20.24 | 54,320 | -0.27(-1.33%) |
Mar 19, 2014 | 20.50 | 20.59 | 20.31 | 20.51 | 47,242 | -0.08(-0.37%) |
Mar 18, 2014 | 20.22 | 20.63 | 20.17 | 20.59 | 34,238 | +0.32(+1.60%) |
Mar 17, 2014 | 20.52 | 20.53 | 20.25 | 20.26 | 25,883 | -0.08(-0.38%) |
Mar 14, 2014 | 19.84 | 20.46 | 19.84 | 20.34 | 36,077 | +0.44(+2.19%) |
Mar 13, 2014 | 20.50 | 20.50 | 19.84 | 19.91 | 37,962 | -0.46(-2.26%) |
Mar 12, 2014 | 20.11 | 20.50 | 20.09 | 20.37 | 39,413 | +0.07(+0.34%) |
Mar 11, 2014 | 20.88 | 20.89 | 20.16 | 20.30 | 49,749 | -0.64(-3.06%) |
Mar 10, 2014 | 20.73 | 21.12 | 20.64 | 20.94 | 69,901 | +0.07(+0.33%) |
Mar 07, 2014 | 20.80 | 20.95 | 20.61 | 20.87 | 59,644 | +0.22(+1.07%) |
Mar 06, 2014 | 20.72 | 20.93 | 20.50 | 20.65 | 108,169 | -0.08(-0.37%) |
Mar 05, 2014 | 20.45 | 20.80 | 20.31 | 20.73 | 107,738 | +0.19(+0.91%) |
Mar 04, 2014 | 20.29 | 20.89 | 20.09 | 20.54 | 95,578 | +0.49(+2.43%) |
Mar 03, 2014 | 19.91 | 20.23 | 19.80 | 20.05 | 64,605 | +0.02(+0.08%) |
Feb 28, 2014 | 20.18 | 20.25 | 19.88 | 20.03 | 85,661 | -0.07(-0.34%) |
Feb 27, 2014 | 19.99 | 20.20 | 19.84 | 20.10 | 38,334 | +0.11(+0.55%) |
Feb 26, 2014 | 20.00 | 20.14 | 19.84 | 19.99 | 35,255 | +0.07(+0.34%) |
Feb 25, 2014 | 19.88 | 20.00 | 19.84 | 19.92 | 30,743 | +0.03(+0.13%) |
Feb 24, 2014 | 20.20 | 20.24 | 19.84 | 19.90 | 49,347 | -0.18(-0.89%) |
Feb 21, 2014 | 20.21 | 20.21 | 19.99 | 20.08 | 30,429 | -0.02(-0.09%) |
Feb 20, 2014 | 19.91 | 20.20 | 19.91 | 20.09 | 31,963 | +0.26(+1.33%) |
Feb 19, 2014 | 19.74 | 19.96 | 19.74 | 19.83 | 61,976 | -0.09(-0.43%) |
Feb 18, 2014 | 19.77 | 20.06 | 19.74 | 19.91 | 121,396 | +0.26(+1.35%) |
Feb 14, 2014 | 19.55 | 19.65 | 19.65 | 19.65 | 47,113 | +0.17(+0.88%) |
Feb 13, 2014 | 19.04 | 19.51 | 19.01 | 19.48 | 78,423 | +0.37(+1.92%) |
Feb 12, 2014 | 18.96 | 19.28 | 18.94 | 19.11 | 90,275 | +0.12(+0.63%) |
Feb 11, 2014 | 19.05 | 19.37 | 18.93 | 18.99 | 68,389 | +0.03(+0.13%) |
Feb 10, 2014 | 18.91 | 19.05 | 18.84 | 18.97 | 157,664 | -0.03(-0.13%) |
Feb 07, 2014 | 19.05 | 19.15 | 18.86 | 18.99 | 75,212 | +0.03(+0.18%) |
Feb 06, 2014 | 19.27 | 19.45 | 18.72 | 18.96 | 150,584 | -0.16(-0.85%) |
Feb 05, 2014 | 19.62 | 19.64 | 19.03 | 19.12 | 145,347 | -0.63(-3.20%) |
Feb 04, 2014 | 20.53 | 20.57 | 19.75 | 19.75 | 150,776 | -0.74(-3.62%) |
Feb 03, 2014 | 23.28 | 23.46 | 20.26 | 20.50 | 196,158 | -2.70(-11.63%) |
Jan 31, 2014 | 23.19 | 23.60 | 23.11 | 23.19 | 111,620 | -0.39(-1.66%) |
Jan 30, 2014 | 23.46 | 23.70 | 23.09 | 23.58 | 67,542 | +0.42(+1.80%) |
Jan 29, 2014 | 22.90 | 23.37 | 22.74 | 23.17 | 65,886 | +0.04(+0.18%) |
Jan 28, 2014 | 22.83 | 23.13 | 22.63 | 23.12 | 91,691 | +0.22(+0.97%) |
Jan 27, 2014 | 22.65 | 23.11 | 22.38 | 22.90 | 71,749 | +0.38(+1.67%) |
Jan 24, 2014 | 22.36 | 22.78 | 22.31 | 22.53 | 101,027 | -0.03(-0.15%) |
Jan 23, 2014 | 22.49 | 22.72 | 22.45 | 22.56 | 115,492 | +0.02(+0.08%) |
Jan 22, 2014 | 22.71 | 22.82 | 22.31 | 22.54 | 120,772 | -0.13(-0.56%) |
Jan 21, 2014 | 22.89 | 22.98 | 22.42 | 22.67 | 111,329 | -0.02(-0.08%) |
Jan 17, 2014 | 22.76 | 22.69 | 22.69 | 22.69 | 72,662 | -0.04(-0.19%) |
Jan 16, 2014 | 22.91 | 23.05 | 22.59 | 22.73 | 77,729 | -0.23(-1.00%) |
Jan 15, 2014 | 23.02 | 23.36 | 22.91 | 22.96 | 74,785 | -0.06(-0.26%) |
Jan 14, 2014 | 22.70 | 23.24 | 22.58 | 23.02 | 85,568 | +0.55(+2.47%) |
Jan 13, 2014 | 22.89 | 22.98 | 22.36 | 22.47 | 85,049 | -0.47(-2.05%) |
Jan 10, 2014 | 22.92 | 23.37 | 22.78 | 22.94 | 78,173 | -0.01(-0.04%) |
Jan 09, 2014 | 22.90 | 23.11 | 22.70 | 22.94 | 93,327 | +0.09(+0.41%) |
Jan 08, 2014 | 23.46 | 23.47 | 22.78 | 22.85 | 84,740 | -0.60(-2.55%) |
Jan 07, 2014 | 22.87 | 23.52 | 22.74 | 23.45 | 87,960 | +0.71(+3.13%) |
Jan 06, 2014 | 22.85 | 23.07 | 22.64 | 22.73 | 75,107 | +0.07(+0.30%) |
Jan 03, 2014 | 22.78 | 23.10 | 22.60 | 22.67 | 97,192 | -0.09(-0.41%) |