Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 23.08 | 23.80 | 22.98 | 23.74 | 106,365 | +0.70(+3.05%) |
Mar 28, 2014 | 22.97 | 23.37 | 22.80 | 23.04 | 77,859 | +0.05(+0.21%) |
Mar 27, 2014 | 22.30 | 23.00 | 22.30 | 22.99 | 76,023 | +0.69(+3.11%) |
Mar 26, 2014 | 23.05 | 23.05 | 22.27 | 22.30 | 55,282 | -0.60(-2.61%) |
Mar 25, 2014 | 23.19 | 23.28 | 22.75 | 22.89 | 88,399 | -0.14(-0.63%) |
Mar 24, 2014 | 23.50 | 23.53 | 22.84 | 23.04 | 49,655 | -0.41(-1.76%) |
Mar 21, 2014 | 22.85 | 23.57 | 22.82 | 23.45 | 99,226 | +0.60(+2.61%) |
Mar 20, 2014 | 22.99 | 23.11 | 22.59 | 22.85 | 82,452 | -0.22(-0.96%) |
Mar 19, 2014 | 23.19 | 23.26 | 22.97 | 23.08 | 31,645 | -0.18(-0.79%) |
Mar 18, 2014 | 22.79 | 23.27 | 22.79 | 23.26 | 41,147 | +0.45(+1.98%) |
Mar 17, 2014 | 22.87 | 23.09 | 22.78 | 22.81 | 42,523 | +0.06(+0.25%) |
Mar 14, 2014 | 22.60 | 22.93 | 22.57 | 22.75 | 46,252 | +0.06(+0.25%) |
Mar 13, 2014 | 23.16 | 23.25 | 22.39 | 22.69 | 82,530 | -0.46(-2.00%) |
Mar 12, 2014 | 23.23 | 23.32 | 22.91 | 23.15 | 90,972 | -0.28(-1.19%) |
Mar 11, 2014 | 24.28 | 24.35 | 23.38 | 23.43 | 91,904 | -0.84(-3.45%) |
Mar 10, 2014 | 24.07 | 24.27 | 23.61 | 24.27 | 173,324 | +0.31(+1.28%) |
Mar 07, 2014 | 23.71 | 23.96 | 23.25 | 23.96 | 233,647 | +0.41(+1.76%) |
Mar 06, 2014 | 23.24 | 23.57 | 23.10 | 23.55 | 65,433 | +0.29(+1.24%) |
Mar 05, 2014 | 23.93 | 23.94 | 23.09 | 23.26 | 122,328 | -0.72(-3.01%) |
Mar 04, 2014 | 23.52 | 24.20 | 23.52 | 23.98 | 155,043 | +0.68(+2.93%) |
Mar 03, 2014 | 23.24 | 23.40 | 22.81 | 23.30 | 110,843 | -0.13(-0.53%) |
Feb 28, 2014 | 23.09 | 23.63 | 23.04 | 23.42 | 162,628 | +0.38(+1.63%) |
Feb 27, 2014 | 22.07 | 23.07 | 22.07 | 23.05 | 139,466 | +1.04(+4.72%) |
Feb 26, 2014 | 21.95 | 22.07 | 21.90 | 22.01 | 89,633 | +0.14(+0.66%) |
Feb 25, 2014 | 22.08 | 22.10 | 21.73 | 21.86 | 109,544 | -0.14(-0.66%) |
Feb 24, 2014 | 21.32 | 22.06 | 21.14 | 22.01 | 111,330 | +0.87(+4.10%) |
Feb 21, 2014 | 21.01 | 21.18 | 20.96 | 21.14 | 131,728 | +0.12(+0.55%) |
Feb 20, 2014 | 21.03 | 21.12 | 20.94 | 21.03 | 103,454 | +0.00(+0.00%) |
Feb 19, 2014 | 20.97 | 21.20 | 20.90 | 21.03 | 99,117 | -0.03(-0.14%) |
Feb 18, 2014 | 21.14 | 21.19 | 20.85 | 21.05 | 116,388 | +0.01(+0.05%) |
Feb 14, 2014 | 21.06 | 21.05 | 21.05 | 21.05 | 266,654 | -0.01(-0.05%) |
Feb 13, 2014 | 20.53 | 21.05 | 20.51 | 21.05 | 168,239 | +0.40(+1.96%) |
Feb 12, 2014 | 21.64 | 21.81 | 20.55 | 20.65 | 179,499 | -1.08(-4.96%) |
Feb 11, 2014 | 19.29 | 21.90 | 19.26 | 21.73 | 659,266 | +2.78(+14.68%) |
Feb 10, 2014 | 18.77 | 19.25 | 18.59 | 18.95 | 166,363 | +0.07(+0.36%) |
Feb 07, 2014 | 19.13 | 19.24 | 18.85 | 18.88 | 84,821 | -0.16(-0.86%) |
Feb 06, 2014 | 18.84 | 19.12 | 18.81 | 19.04 | 48,769 | +0.23(+1.23%) |
Feb 05, 2014 | 19.02 | 19.32 | 18.71 | 18.81 | 87,294 | -0.33(-1.71%) |
Feb 04, 2014 | 19.26 | 19.28 | 19.01 | 19.14 | 190,162 | +0.00(+0.00%) |
Feb 03, 2014 | 19.92 | 19.92 | 18.97 | 19.14 | 182,214 | -0.77(-3.87%) |
Jan 31, 2014 | 19.89 | 20.02 | 19.86 | 19.91 | 73,499 | -0.21(-1.05%) |
Jan 30, 2014 | 19.97 | 20.47 | 19.87 | 20.12 | 92,886 | +0.30(+1.50%) |
Jan 29, 2014 | 20.25 | 20.41 | 19.58 | 19.82 | 72,758 | -0.56(-2.74%) |
Jan 28, 2014 | 20.38 | 20.45 | 20.20 | 20.38 | 67,093 | -0.05(-0.24%) |
Jan 27, 2014 | 20.65 | 20.70 | 20.35 | 20.43 | 95,406 | -0.26(-1.26%) |
Jan 24, 2014 | 20.71 | 20.93 | 20.56 | 20.69 | 86,094 | -0.19(-0.92%) |
Jan 23, 2014 | 20.65 | 20.92 | 20.64 | 20.88 | 61,545 | +0.17(+0.84%) |
Jan 22, 2014 | 20.82 | 20.84 | 20.60 | 20.71 | 83,975 | -0.05(-0.23%) |
Jan 21, 2014 | 20.90 | 20.90 | 20.57 | 20.76 | 102,961 | -0.02(-0.09%) |
Jan 17, 2014 | 20.87 | 20.78 | 20.78 | 20.78 | 74,613 | -0.17(-0.83%) |
Jan 16, 2014 | 20.92 | 20.98 | 20.57 | 20.95 | 50,990 | +0.03(+0.14%) |
Jan 15, 2014 | 21.15 | 21.17 | 20.83 | 20.92 | 86,141 | -0.23(-1.09%) |
Jan 14, 2014 | 21.19 | 21.36 | 21.08 | 21.15 | 85,457 | +0.06(+0.27%) |
Jan 13, 2014 | 21.21 | 21.38 | 20.95 | 21.09 | 66,347 | -0.26(-1.22%) |
Jan 10, 2014 | 21.49 | 21.60 | 21.17 | 21.35 | 80,133 | -0.09(-0.40%) |
Jan 09, 2014 | 21.96 | 21.96 | 21.31 | 21.44 | 171,647 | -0.46(-2.11%) |
Jan 08, 2014 | 21.92 | 21.94 | 21.58 | 21.90 | 196,920 | +0.10(+0.44%) |
Jan 07, 2014 | 21.95 | 22.02 | 21.55 | 21.81 | 75,760 | -0.03(-0.13%) |
Jan 06, 2014 | 22.33 | 22.33 | 21.73 | 21.83 | 45,538 | -0.34(-1.52%) |
Jan 03, 2014 | 22.33 | 22.44 | 22.15 | 22.17 | 49,917 | -0.16(-0.73%) |