Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.63 | 18.85 | 18.52 | 18.81 | 55,824 | +0.27(+1.46%) |
Mar 28, 2014 | 18.41 | 18.74 | 17.97 | 18.54 | 82,735 | +0.03(+0.16%) |
Mar 27, 2014 | 18.68 | 18.71 | 18.49 | 18.51 | 29,946 | -0.13(-0.70%) |
Mar 26, 2014 | 19.16 | 19.16 | 18.64 | 18.64 | 42,310 | -0.41(-2.15%) |
Mar 25, 2014 | 19.00 | 19.11 | 18.87 | 19.05 | 20,623 | +0.01(+0.05%) |
Mar 24, 2014 | 19.04 | 19.12 | 18.87 | 19.04 | 30,771 | +0.05(+0.26%) |
Mar 21, 2014 | 18.99 | 19.24 | 18.85 | 18.99 | 72,224 | +0.02(+0.11%) |
Mar 20, 2014 | 18.92 | 19.02 | 18.88 | 18.97 | 23,179 | +0.05(+0.26%) |
Mar 19, 2014 | 18.75 | 19.01 | 18.72 | 18.92 | 45,149 | +0.12(+0.64%) |
Mar 18, 2014 | 18.83 | 18.83 | 18.65 | 18.80 | 29,166 | -0.03(-0.16%) |
Mar 17, 2014 | 18.97 | 18.99 | 18.75 | 18.83 | 38,273 | -0.03(-0.16%) |
Mar 14, 2014 | 18.44 | 18.97 | 18.44 | 18.86 | 31,841 | +0.34(+1.84%) |
Mar 13, 2014 | 18.71 | 18.72 | 18.39 | 18.52 | 23,043 | -0.10(-0.54%) |
Mar 12, 2014 | 18.39 | 18.72 | 18.01 | 18.62 | 39,244 | +0.11(+0.59%) |
Mar 11, 2014 | 18.85 | 18.90 | 18.38 | 18.51 | 52,730 | -0.26(-1.39%) |
Mar 10, 2014 | 18.93 | 18.93 | 18.65 | 18.77 | 23,583 | -0.25(-1.31%) |
Mar 07, 2014 | 18.87 | 19.10 | 18.73 | 19.02 | 30,946 | +0.27(+1.44%) |
Mar 06, 2014 | 18.46 | 18.86 | 18.42 | 18.75 | 25,848 | +0.26(+1.41%) |
Mar 05, 2014 | 18.43 | 18.50 | 18.28 | 18.49 | 16,407 | +0.00(+0.00%) |
Mar 04, 2014 | 18.22 | 18.62 | 18.19 | 18.49 | 66,225 | +0.43(+2.38%) |
Mar 03, 2014 | 18.10 | 18.10 | 17.88 | 18.06 | 29,796 | -0.13(-0.71%) |
Feb 28, 2014 | 18.24 | 18.42 | 18.08 | 18.19 | 33,476 | +0.01(+0.06%) |
Feb 27, 2014 | 17.94 | 18.29 | 17.89 | 18.18 | 23,597 | +0.23(+1.28%) |
Feb 26, 2014 | 18.03 | 18.10 | 17.84 | 17.95 | 32,991 | -0.11(-0.61%) |
Feb 25, 2014 | 18.05 | 18.10 | 17.80 | 18.06 | 32,647 | +0.03(+0.17%) |
Feb 24, 2014 | 18.06 | 18.20 | 17.93 | 18.03 | 25,271 | -0.11(-0.61%) |
Feb 21, 2014 | 18.34 | 18.43 | 18.01 | 18.14 | 36,823 | -0.08(-0.44%) |
Feb 20, 2014 | 18.31 | 18.33 | 18.01 | 18.22 | 25,288 | +0.09(+0.50%) |
Feb 19, 2014 | 18.51 | 18.54 | 18.09 | 18.13 | 46,797 | -0.51(-2.74%) |
Feb 18, 2014 | 18.12 | 18.70 | 18.01 | 18.64 | 68,976 | +0.54(+2.98%) |
Feb 14, 2014 | 17.97 | 18.10 | 18.10 | 18.10 | 51,500 | +0.15(+0.84%) |
Feb 13, 2014 | 17.82 | 18.07 | 17.65 | 17.95 | 53,320 | +0.03(+0.17%) |
Feb 12, 2014 | 17.74 | 17.94 | 17.45 | 17.92 | 43,147 | +0.15(+0.84%) |
Feb 11, 2014 | 17.08 | 17.87 | 17.08 | 17.77 | 69,708 | +0.53(+3.07%) |
Feb 10, 2014 | 17.17 | 17.35 | 17.10 | 17.24 | 55,463 | -0.02(-0.12%) |
Feb 07, 2014 | 17.58 | 17.58 | 17.25 | 17.26 | 41,436 | -0.32(-1.82%) |
Feb 06, 2014 | 17.55 | 18.10 | 17.46 | 17.58 | 40,771 | +0.07(+0.40%) |
Feb 05, 2014 | 17.35 | 17.60 | 17.35 | 17.51 | 40,583 | +0.06(+0.34%) |
Feb 04, 2014 | 17.18 | 17.53 | 17.18 | 17.45 | 104,917 | +0.20(+1.16%) |
Feb 03, 2014 | 17.59 | 17.62 | 17.25 | 17.25 | 74,377 | -0.39(-2.21%) |
Jan 31, 2014 | 17.55 | 17.75 | 17.53 | 17.64 | 47,694 | -0.16(-0.90%) |
Jan 30, 2014 | 17.72 | 17.94 | 17.55 | 17.80 | 60,856 | +0.10(+0.56%) |
Jan 29, 2014 | 18.01 | 18.16 | 17.66 | 17.70 | 191,289 | -0.49(-2.69%) |
Jan 28, 2014 | 18.15 | 18.32 | 18.11 | 18.19 | 49,290 | +0.04(+0.22%) |
Jan 27, 2014 | 18.60 | 18.68 | 18.10 | 18.15 | 66,920 | -0.39(-2.10%) |
Jan 24, 2014 | 18.70 | 18.85 | 18.50 | 18.54 | 92,090 | -0.32(-1.70%) |
Jan 23, 2014 | 18.89 | 19.09 | 18.77 | 18.86 | 55,299 | -0.16(-0.84%) |
Jan 22, 2014 | 18.90 | 19.03 | 18.83 | 19.02 | 30,644 | +0.17(+0.90%) |
Jan 21, 2014 | 18.84 | 19.02 | 18.51 | 18.85 | 66,143 | +0.01(+0.05%) |
Jan 17, 2014 | 18.69 | 18.84 | 18.84 | 18.84 | 100,200 | +0.17(+0.91%) |
Jan 16, 2014 | 19.17 | 19.17 | 18.50 | 18.67 | 43,079 | -0.57(-2.96%) |
Jan 15, 2014 | 18.56 | 19.30 | 18.56 | 19.24 | 62,218 | +0.68(+3.66%) |
Jan 14, 2014 | 18.64 | 18.71 | 18.50 | 18.56 | 66,297 | -0.05(-0.27%) |
Jan 13, 2014 | 18.55 | 18.76 | 18.50 | 18.61 | 92,183 | -0.02(-0.11%) |
Jan 10, 2014 | 18.61 | 18.80 | 18.46 | 18.63 | 81,772 | +0.10(+0.54%) |
Jan 09, 2014 | 18.50 | 18.61 | 18.48 | 18.53 | 44,986 | +0.06(+0.32%) |
Jan 08, 2014 | 18.69 | 18.69 | 18.37 | 18.47 | 46,255 | -0.29(-1.55%) |
Jan 07, 2014 | 18.57 | 18.95 | 18.54 | 18.76 | 65,131 | +0.34(+1.85%) |
Jan 06, 2014 | 18.57 | 18.85 | 18.37 | 18.42 | 67,865 | -0.06(-0.32%) |
Jan 03, 2014 | 18.26 | 18.53 | 18.20 | 18.48 | 46,954 | +0.23(+1.26%) |