Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.13 | 18.40 | 18.00 | 18.15 | 770,625 | +0.20(+1.14%) |
Mar 28, 2014 | 17.85 | 17.98 | 17.76 | 17.95 | 688,670 | +0.08(+0.43%) |
Mar 27, 2014 | 17.52 | 17.98 | 17.51 | 17.87 | 813,871 | +0.33(+1.87%) |
Mar 26, 2014 | 17.73 | 17.73 | 17.53 | 17.54 | 549,617 | -0.05(-0.27%) |
Mar 25, 2014 | 17.50 | 17.67 | 17.45 | 17.59 | 616,577 | +0.16(+0.94%) |
Mar 24, 2014 | 17.49 | 17.54 | 17.28 | 17.43 | 614,113 | +0.03(+0.17%) |
Mar 21, 2014 | 17.58 | 17.63 | 17.39 | 17.40 | 1,232,911 | -0.08(-0.48%) |
Mar 20, 2014 | 17.50 | 17.58 | 17.39 | 17.48 | 447,088 | -0.03(-0.19%) |
Mar 19, 2014 | 17.77 | 17.85 | 17.51 | 17.51 | 522,704 | -0.20(-1.13%) |
Mar 18, 2014 | 17.62 | 17.77 | 17.58 | 17.71 | 628,796 | +0.08(+0.43%) |
Mar 17, 2014 | 17.77 | 17.77 | 17.55 | 17.64 | 822,990 | -0.08(-0.47%) |
Mar 14, 2014 | 17.51 | 17.77 | 17.48 | 17.72 | 600,303 | +0.20(+1.12%) |
Mar 13, 2014 | 17.35 | 17.62 | 17.35 | 17.53 | 771,410 | +0.25(+1.46%) |
Mar 12, 2014 | 16.40 | 17.34 | 16.26 | 17.27 | 1,774,435 | +1.30(+8.12%) |
Mar 11, 2014 | 16.31 | 16.37 | 15.95 | 15.98 | 632,241 | -0.34(-2.08%) |
Mar 10, 2014 | 16.16 | 16.33 | 16.16 | 16.32 | 488,986 | +0.16(+0.96%) |
Mar 07, 2014 | 16.15 | 16.26 | 16.03 | 16.16 | 549,934 | +0.04(+0.25%) |
Mar 06, 2014 | 16.25 | 16.33 | 16.00 | 16.12 | 789,374 | -0.08(-0.51%) |
Mar 05, 2014 | 16.42 | 16.50 | 16.14 | 16.20 | 366,239 | -0.27(-1.62%) |
Mar 04, 2014 | 16.19 | 16.55 | 16.19 | 16.47 | 959,232 | +0.44(+2.72%) |
Mar 03, 2014 | 16.23 | 16.23 | 15.99 | 16.03 | 332,295 | -0.22(-1.33%) |
Feb 28, 2014 | 16.23 | 16.41 | 16.14 | 16.25 | 666,547 | +0.04(+0.24%) |
Feb 27, 2014 | 16.17 | 16.22 | 16.07 | 16.21 | 365,028 | -0.03(-0.20%) |
Feb 26, 2014 | 16.11 | 16.35 | 16.04 | 16.24 | 404,583 | +0.10(+0.60%) |
Feb 25, 2014 | 16.20 | 16.31 | 16.10 | 16.15 | 383,827 | -0.08(-0.47%) |
Feb 24, 2014 | 16.45 | 16.47 | 16.14 | 16.22 | 648,399 | -0.16(-0.99%) |
Feb 21, 2014 | 16.43 | 16.54 | 16.32 | 16.38 | 529,895 | +0.02(+0.13%) |
Feb 20, 2014 | 16.13 | 16.44 | 16.11 | 16.36 | 248,588 | +0.23(+1.43%) |
Feb 19, 2014 | 16.25 | 16.42 | 16.12 | 16.13 | 378,013 | -0.10(-0.64%) |
Feb 18, 2014 | 16.30 | 16.34 | 16.20 | 16.24 | 261,780 | -0.04(-0.22%) |
Feb 14, 2014 | 16.25 | 16.27 | 16.27 | 16.27 | 582,202 | +0.02(+0.13%) |
Feb 13, 2014 | 15.92 | 16.28 | 15.92 | 16.25 | 230,748 | +0.25(+1.53%) |
Feb 12, 2014 | 15.98 | 16.03 | 15.93 | 16.00 | 421,249 | +0.02(+0.11%) |
Feb 11, 2014 | 15.98 | 16.08 | 15.89 | 15.99 | 524,663 | +0.04(+0.23%) |
Feb 10, 2014 | 16.09 | 16.09 | 15.89 | 15.95 | 567,248 | -0.17(-1.05%) |
Feb 07, 2014 | 16.07 | 16.21 | 15.97 | 16.12 | 687,854 | +0.05(+0.34%) |
Feb 06, 2014 | 16.00 | 16.20 | 15.89 | 16.07 | 539,922 | +0.12(+0.72%) |
Feb 05, 2014 | 15.93 | 16.07 | 15.80 | 15.95 | 627,083 | -0.06(-0.41%) |
Feb 04, 2014 | 16.16 | 16.16 | 15.91 | 16.02 | 508,812 | -0.12(-0.72%) |
Feb 03, 2014 | 16.46 | 16.52 | 16.07 | 16.13 | 770,978 | -0.33(-2.02%) |
Jan 31, 2014 | 16.40 | 16.69 | 16.31 | 16.46 | 656,695 | -0.19(-1.13%) |
Jan 30, 2014 | 16.47 | 16.70 | 16.37 | 16.65 | 335,270 | +0.26(+1.59%) |
Jan 29, 2014 | 16.33 | 16.58 | 16.32 | 16.39 | 694,995 | -0.05(-0.31%) |
Jan 28, 2014 | 16.80 | 16.80 | 16.38 | 16.44 | 912,565 | -0.35(-2.06%) |
Jan 27, 2014 | 16.64 | 16.93 | 16.55 | 16.79 | 1,099,246 | +0.18(+1.06%) |
Jan 24, 2014 | 16.57 | 16.71 | 16.53 | 16.61 | 405,888 | -0.09(-0.52%) |
Jan 23, 2014 | 16.62 | 16.76 | 16.52 | 16.70 | 328,335 | -0.01(-0.07%) |
Jan 22, 2014 | 16.68 | 16.77 | 16.67 | 16.71 | 194,013 | -0.02(-0.11%) |
Jan 21, 2014 | 16.67 | 16.73 | 16.53 | 16.73 | 317,834 | +0.17(+1.05%) |
Jan 17, 2014 | 16.45 | 16.55 | 16.55 | 16.55 | 544,533 | +0.14(+0.86%) |
Jan 16, 2014 | 16.36 | 16.43 | 16.27 | 16.41 | 388,978 | +0.04(+0.22%) |
Jan 15, 2014 | 16.52 | 16.52 | 16.35 | 16.38 | 325,291 | -0.14(-0.87%) |
Jan 14, 2014 | 16.45 | 16.56 | 16.40 | 16.52 | 315,851 | +0.11(+0.66%) |
Jan 13, 2014 | 16.54 | 16.63 | 16.37 | 16.41 | 585,988 | -0.18(-1.11%) |
Jan 10, 2014 | 16.45 | 16.69 | 16.45 | 16.60 | 463,826 | +0.19(+1.17%) |
Jan 09, 2014 | 16.21 | 16.41 | 16.07 | 16.41 | 627,443 | +0.22(+1.38%) |
Jan 08, 2014 | 16.42 | 16.42 | 16.16 | 16.18 | 564,221 | -0.29(-1.73%) |
Jan 07, 2014 | 16.20 | 16.49 | 16.16 | 16.47 | 695,698 | +0.30(+1.88%) |
Jan 06, 2014 | 16.31 | 16.36 | 16.09 | 16.16 | 309,777 | -0.12(-0.73%) |
Jan 03, 2014 | 16.17 | 16.37 | 16.08 | 16.28 | 448,750 | +0.11(+0.67%) |