Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.08 | 18.50 | 17.80 | 18.10 | 446,090 | +0.19(+1.06%) |
Mar 28, 2014 | 17.93 | 18.37 | 17.54 | 17.91 | 419,842 | +0.00(+0.00%) |
Mar 27, 2014 | 19.23 | 19.81 | 17.88 | 17.91 | 663,434 | -1.12(-5.89%) |
Mar 26, 2014 | 21.09 | 21.18 | 18.86 | 19.03 | 540,337 | -1.88(-8.99%) |
Mar 25, 2014 | 21.23 | 21.83 | 20.77 | 20.91 | 314,917 | -0.18(-0.85%) |
Mar 24, 2014 | 21.49 | 21.49 | 19.94 | 21.09 | 320,589 | -0.39(-1.82%) |
Mar 21, 2014 | 21.78 | 21.92 | 21.26 | 21.48 | 175,141 | -0.09(-0.42%) |
Mar 20, 2014 | 21.73 | 21.79 | 21.22 | 21.57 | 148,665 | -0.26(-1.19%) |
Mar 19, 2014 | 21.91 | 22.10 | 21.19 | 21.83 | 200,506 | +0.04(+0.18%) |
Mar 18, 2014 | 20.34 | 21.80 | 20.34 | 21.79 | 184,859 | +0.66(+3.12%) |
Mar 17, 2014 | 21.75 | 21.75 | 21.01 | 21.13 | 130,605 | +0.53(+2.57%) |
Mar 14, 2014 | 20.27 | 20.87 | 20.14 | 20.60 | 233,838 | +0.11(+0.54%) |
Mar 13, 2014 | 21.06 | 21.06 | 19.80 | 20.49 | 416,258 | -0.41(-1.96%) |
Mar 12, 2014 | 21.00 | 21.31 | 20.45 | 20.90 | 322,993 | -0.39(-1.83%) |
Mar 11, 2014 | 22.12 | 22.13 | 21.19 | 21.29 | 526,900 | -0.82(-3.71%) |
Mar 10, 2014 | 21.51 | 22.22 | 21.50 | 22.11 | 191,066 | +0.58(+2.69%) |
Mar 07, 2014 | 21.94 | 22.29 | 21.50 | 21.53 | 438,670 | -0.32(-1.46%) |
Mar 06, 2014 | 21.85 | 23.05 | 21.50 | 21.85 | 3,399,963 | -0.20(-0.91%) |
Mar 05, 2014 | 21.85 | 23.41 | 21.84 | 22.05 | 381,369 | +0.37(+1.71%) |
Mar 04, 2014 | 22.18 | 22.29 | 20.97 | 21.68 | 155,681 | -0.40(-1.81%) |
Mar 03, 2014 | 21.43 | 22.23 | 20.15 | 22.08 | 168,666 | +0.43(+1.99%) |
Feb 28, 2014 | 23.58 | 23.61 | 21.38 | 21.65 | 235,083 | -1.87(-7.95%) |
Feb 27, 2014 | 22.05 | 23.65 | 21.90 | 23.52 | 144,969 | +1.40(+6.33%) |
Feb 26, 2014 | 21.95 | 22.19 | 21.35 | 22.12 | 48,248 | +0.26(+1.19%) |
Feb 25, 2014 | 21.97 | 22.15 | 21.50 | 21.86 | 44,363 | -0.05(-0.23%) |
Feb 24, 2014 | 22.40 | 22.56 | 21.75 | 21.91 | 96,596 | -0.65(-2.88%) |
Feb 21, 2014 | 22.95 | 22.95 | 22.36 | 22.56 | 106,158 | -0.24(-1.05%) |
Feb 20, 2014 | 21.97 | 23.52 | 21.63 | 22.80 | 148,605 | +0.92(+4.20%) |
Feb 19, 2014 | 22.17 | 22.26 | 21.76 | 21.88 | 77,050 | -0.41(-1.84%) |
Feb 18, 2014 | 21.79 | 22.41 | 21.47 | 22.29 | 119,243 | +0.55(+2.53%) |
Feb 14, 2014 | 21.92 | 21.74 | 21.74 | 21.74 | 155,300 | -0.16(-0.73%) |
Feb 13, 2014 | 21.29 | 22.38 | 21.23 | 21.90 | 361,261 | +0.55(+2.58%) |
Feb 12, 2014 | 20.98 | 21.50 | 20.51 | 21.35 | 185,004 | +0.47(+2.25%) |
Feb 11, 2014 | 21.24 | 21.59 | 20.49 | 20.88 | 195,712 | -0.23(-1.09%) |
Feb 10, 2014 | 20.26 | 21.39 | 20.21 | 21.11 | 344,264 | +0.85(+4.20%) |
Feb 07, 2014 | 17.75 | 20.50 | 17.75 | 20.26 | 435,484 | +2.14(+11.81%) |
Feb 06, 2014 | 17.64 | 18.21 | 17.42 | 18.12 | 190,166 | +0.48(+2.72%) |
Feb 05, 2014 | 17.66 | 18.40 | 17.39 | 17.64 | 160,360 | -0.15(-0.84%) |
Feb 04, 2014 | 17.70 | 18.18 | 17.53 | 17.79 | 116,402 | -0.02(-0.11%) |
Feb 03, 2014 | 18.16 | 18.29 | 17.43 | 17.81 | 92,683 | -0.44(-2.41%) |
Jan 31, 2014 | 18.22 | 18.43 | 18.03 | 18.25 | 271,742 | -0.27(-1.46%) |
Jan 30, 2014 | 18.05 | 18.83 | 18.03 | 18.52 | 137,109 | +0.51(+2.83%) |
Jan 29, 2014 | 18.26 | 18.35 | 17.78 | 18.01 | 149,652 | -0.37(-2.01%) |
Jan 28, 2014 | 17.87 | 18.62 | 17.86 | 18.38 | 102,126 | +0.46(+2.57%) |
Jan 27, 2014 | 18.07 | 18.19 | 17.50 | 17.92 | 98,994 | -0.12(-0.67%) |
Jan 24, 2014 | 18.93 | 18.93 | 17.45 | 18.04 | 361,473 | -0.99(-5.20%) |
Jan 23, 2014 | 19.14 | 19.50 | 18.68 | 19.03 | 236,026 | -0.16(-0.83%) |
Jan 22, 2014 | 18.97 | 19.37 | 18.85 | 19.19 | 188,604 | +0.29(+1.53%) |
Jan 21, 2014 | 18.75 | 19.02 | 18.38 | 18.90 | 168,386 | +0.24(+1.29%) |
Jan 17, 2014 | 18.95 | 18.66 | 18.66 | 18.66 | 145,700 | -0.37(-1.94%) |
Jan 16, 2014 | 19.25 | 19.73 | 18.65 | 19.03 | 149,512 | -0.19(-0.99%) |
Jan 15, 2014 | 18.73 | 19.25 | 18.73 | 19.22 | 185,250 | +0.49(+2.62%) |
Jan 14, 2014 | 18.57 | 18.94 | 18.28 | 18.73 | 119,711 | +0.31(+1.68%) |
Jan 13, 2014 | 18.88 | 19.00 | 18.34 | 18.42 | 80,509 | -0.42(-2.23%) |
Jan 10, 2014 | 18.74 | 18.90 | 18.32 | 18.84 | 121,952 | +0.04(+0.21%) |
Jan 09, 2014 | 18.94 | 19.00 | 18.15 | 18.80 | 157,834 | -0.14(-0.74%) |
Jan 08, 2014 | 18.18 | 18.96 | 17.77 | 18.94 | 177,898 | +0.82(+4.53%) |
Jan 07, 2014 | 17.45 | 18.16 | 17.26 | 18.12 | 230,985 | +0.67(+3.84%) |
Jan 06, 2014 | 18.00 | 18.00 | 17.25 | 17.45 | 150,216 | -0.53(-2.95%) |
Jan 03, 2014 | 17.73 | 18.00 | 17.52 | 17.98 | 67,640 | +0.14(+0.78%) |