Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 20.16 | 20.32 | 20.05 | 20.23 | 584,368 | +0.18(+0.90%) |
Mar 28, 2014 | 20.01 | 20.17 | 20.00 | 20.05 | 288,657 | +0.01(+0.04%) |
Mar 27, 2014 | 20.02 | 20.08 | 19.91 | 20.05 | 354,977 | +0.04(+0.22%) |
Mar 26, 2014 | 20.26 | 20.35 | 20.00 | 20.00 | 477,130 | -0.16(-0.78%) |
Mar 25, 2014 | 20.07 | 20.18 | 19.90 | 20.16 | 396,071 | +0.17(+0.86%) |
Mar 24, 2014 | 20.14 | 20.20 | 19.94 | 19.99 | 539,914 | -0.07(-0.34%) |
Mar 21, 2014 | 19.84 | 20.35 | 19.81 | 20.05 | 1,415,960 | +0.36(+1.82%) |
Mar 20, 2014 | 19.87 | 19.87 | 19.66 | 19.69 | 460,538 | -0.22(-1.09%) |
Mar 19, 2014 | 20.26 | 20.32 | 19.88 | 19.91 | 883,412 | -0.38(-1.88%) |
Mar 18, 2014 | 20.38 | 20.40 | 20.23 | 20.29 | 885,396 | -0.03(-0.15%) |
Mar 17, 2014 | 20.22 | 20.33 | 20.02 | 20.32 | 437,274 | +0.18(+0.89%) |
Mar 14, 2014 | 20.13 | 20.33 | 20.11 | 20.14 | 840,582 | -0.02(-0.07%) |
Mar 13, 2014 | 19.87 | 20.27 | 19.87 | 20.16 | 892,854 | +0.29(+1.47%) |
Mar 12, 2014 | 19.37 | 19.87 | 19.37 | 19.87 | 704,106 | +0.46(+2.35%) |
Mar 11, 2014 | 19.28 | 19.43 | 19.06 | 19.41 | 697,835 | +0.19(+1.01%) |
Mar 10, 2014 | 19.39 | 19.51 | 19.19 | 19.22 | 437,158 | -0.22(-1.16%) |
Mar 07, 2014 | 19.55 | 19.57 | 19.23 | 19.44 | 548,394 | -0.11(-0.57%) |
Mar 06, 2014 | 19.68 | 19.90 | 19.49 | 19.55 | 968,169 | -0.07(-0.34%) |
Mar 05, 2014 | 19.78 | 19.86 | 19.48 | 19.62 | 527,788 | -0.19(-0.98%) |
Mar 04, 2014 | 19.49 | 19.87 | 19.42 | 19.81 | 790,869 | +0.54(+2.80%) |
Mar 03, 2014 | 19.63 | 19.63 | 19.24 | 19.28 | 617,630 | -0.30(-1.53%) |
Feb 28, 2014 | 19.44 | 19.78 | 19.24 | 19.57 | 767,961 | +0.43(+2.23%) |
Feb 27, 2014 | 19.13 | 19.16 | 18.97 | 19.15 | 356,343 | -0.01(-0.08%) |
Feb 26, 2014 | 19.16 | 19.34 | 19.07 | 19.16 | 417,039 | +0.07(+0.39%) |
Feb 25, 2014 | 19.04 | 19.19 | 18.96 | 19.09 | 315,657 | +0.04(+0.20%) |
Feb 24, 2014 | 19.28 | 19.31 | 19.04 | 19.05 | 377,475 | -0.16(-0.86%) |
Feb 21, 2014 | 19.10 | 19.34 | 19.10 | 19.22 | 477,628 | +0.10(+0.55%) |
Feb 20, 2014 | 18.83 | 19.15 | 18.83 | 19.11 | 369,063 | +0.31(+1.67%) |
Feb 19, 2014 | 19.01 | 19.15 | 18.79 | 18.80 | 442,063 | -0.28(-1.49%) |
Feb 18, 2014 | 19.01 | 19.10 | 18.88 | 19.08 | 323,104 | +0.12(+0.63%) |
Feb 14, 2014 | 18.81 | 18.96 | 18.96 | 18.96 | 363,904 | +0.18(+0.96%) |
Feb 13, 2014 | 18.39 | 18.78 | 18.38 | 18.78 | 344,772 | +0.28(+1.50%) |
Feb 12, 2014 | 18.54 | 18.60 | 18.46 | 18.50 | 352,295 | -0.04(-0.20%) |
Feb 11, 2014 | 18.25 | 18.66 | 18.20 | 18.54 | 419,014 | +0.29(+1.60%) |
Feb 10, 2014 | 18.21 | 18.30 | 18.00 | 18.25 | 349,445 | +0.04(+0.21%) |
Feb 07, 2014 | 18.11 | 18.23 | 18.02 | 18.21 | 497,763 | +0.20(+1.12%) |
Feb 06, 2014 | 17.93 | 18.04 | 17.82 | 18.01 | 451,928 | +0.13(+0.71%) |
Feb 05, 2014 | 17.89 | 17.92 | 17.74 | 17.88 | 519,521 | -0.04(-0.25%) |
Feb 04, 2014 | 18.08 | 18.08 | 17.84 | 17.93 | 1,076,951 | -0.04(-0.25%) |
Feb 03, 2014 | 18.47 | 18.56 | 17.88 | 17.97 | 1,728,202 | -0.48(-2.60%) |
Jan 31, 2014 | 18.22 | 18.57 | 18.17 | 18.45 | 719,304 | -0.04(-0.24%) |
Jan 30, 2014 | 18.29 | 18.55 | 18.17 | 18.50 | 324,769 | +0.29(+1.60%) |
Jan 29, 2014 | 18.08 | 18.36 | 18.08 | 18.20 | 494,364 | -0.05(-0.29%) |
Jan 28, 2014 | 18.26 | 18.26 | 18.11 | 18.26 | 599,723 | +0.01(+0.04%) |
Jan 27, 2014 | 18.21 | 18.29 | 18.06 | 18.25 | 553,371 | +0.06(+0.33%) |
Jan 24, 2014 | 18.32 | 18.48 | 18.12 | 18.19 | 551,806 | -0.24(-1.30%) |
Jan 23, 2014 | 18.49 | 18.60 | 18.41 | 18.43 | 422,996 | -0.15(-0.81%) |
Jan 22, 2014 | 18.52 | 18.59 | 18.50 | 18.58 | 334,518 | +0.08(+0.45%) |
Jan 21, 2014 | 18.20 | 18.50 | 18.15 | 18.50 | 1,048,799 | +0.23(+1.25%) |
Jan 17, 2014 | 18.33 | 18.27 | 18.27 | 18.27 | 315,109 | -0.06(-0.32%) |
Jan 16, 2014 | 18.25 | 18.38 | 18.25 | 18.33 | 264,833 | +0.03(+0.16%) |
Jan 15, 2014 | 18.36 | 18.51 | 18.30 | 18.30 | 493,938 | -0.07(-0.36%) |
Jan 14, 2014 | 18.27 | 18.82 | 18.23 | 18.36 | 560,703 | +0.15(+0.82%) |
Jan 13, 2014 | 18.17 | 18.39 | 18.08 | 18.22 | 815,423 | -0.04(-0.24%) |
Jan 10, 2014 | 17.91 | 18.29 | 17.82 | 18.26 | 469,177 | +0.40(+2.25%) |
Jan 09, 2014 | 17.80 | 17.89 | 17.68 | 17.86 | 505,205 | +0.11(+0.63%) |
Jan 08, 2014 | 17.68 | 17.75 | 17.54 | 17.75 | 680,295 | +0.03(+0.17%) |
Jan 07, 2014 | 17.58 | 17.79 | 17.56 | 17.72 | 586,750 | +0.24(+1.36%) |
Jan 06, 2014 | 17.68 | 17.70 | 17.48 | 17.48 | 595,529 | -0.15(-0.84%) |
Jan 03, 2014 | 17.61 | 17.73 | 17.55 | 17.63 | 471,914 | +0.01(+0.08%) |