Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.02 | 17.42 | 17.02 | 17.40 | 264,612 | +0.41(+2.41%) |
Mar 28, 2014 | 17.16 | 17.23 | 16.94 | 16.99 | 223,940 | -0.11(-0.64%) |
Mar 27, 2014 | 16.89 | 17.13 | 16.81 | 17.10 | 370,596 | +0.28(+1.66%) |
Mar 26, 2014 | 16.84 | 16.99 | 16.73 | 16.82 | 119,216 | +0.03(+0.18%) |
Mar 25, 2014 | 16.85 | 16.94 | 16.72 | 16.79 | 177,281 | -0.03(-0.18%) |
Mar 24, 2014 | 16.75 | 16.89 | 16.75 | 16.82 | 135,435 | +0.07(+0.42%) |
Mar 21, 2014 | 16.70 | 16.89 | 16.64 | 16.75 | 591,108 | +0.10(+0.60%) |
Mar 20, 2014 | 16.75 | 16.75 | 16.62 | 16.65 | 96,824 | -0.10(-0.60%) |
Mar 19, 2014 | 16.84 | 16.89 | 16.74 | 16.75 | 112,358 | -0.10(-0.59%) |
Mar 18, 2014 | 16.94 | 16.97 | 16.80 | 16.85 | 188,096 | -0.09(-0.53%) |
Mar 17, 2014 | 16.82 | 16.94 | 16.72 | 16.94 | 176,720 | +0.18(+1.07%) |
Mar 14, 2014 | 16.64 | 16.85 | 16.58 | 16.76 | 182,003 | +0.06(+0.36%) |
Mar 13, 2014 | 16.55 | 16.77 | 16.55 | 16.70 | 218,082 | +0.12(+0.72%) |
Mar 12, 2014 | 16.50 | 16.63 | 16.41 | 16.58 | 151,221 | +0.06(+0.36%) |
Mar 11, 2014 | 16.33 | 16.52 | 16.31 | 16.52 | 229,436 | +0.14(+0.85%) |
Mar 10, 2014 | 16.39 | 16.49 | 16.32 | 16.38 | 176,051 | +0.03(+0.18%) |
Mar 07, 2014 | 16.31 | 16.48 | 16.30 | 16.35 | 304,381 | +0.03(+0.18%) |
Mar 06, 2014 | 16.35 | 16.39 | 16.30 | 16.32 | 205,349 | +0.01(+0.06%) |
Mar 05, 2014 | 16.31 | 16.38 | 16.30 | 16.31 | 244,564 | -0.02(-0.12%) |
Mar 04, 2014 | 16.40 | 16.40 | 16.30 | 16.33 | 275,482 | -0.01(-0.06%) |
Mar 03, 2014 | 16.30 | 16.38 | 16.30 | 16.34 | 382,212 | -0.06(-0.37%) |
Feb 28, 2014 | 16.29 | 16.41 | 16.27 | 16.40 | 395,541 | +0.18(+1.11%) |
Feb 27, 2014 | 16.41 | 16.41 | 16.11 | 16.22 | 394,744 | -0.18(-1.10%) |
Feb 26, 2014 | 16.35 | 16.48 | 16.29 | 16.40 | 579,267 | -0.03(-0.18%) |
Feb 25, 2014 | 16.33 | 16.57 | 16.15 | 16.43 | 1,660,433 | -0.03(-0.18%) |
Feb 24, 2014 | 16.46 | 16.58 | 16.43 | 16.46 | 145,025 | +0.00(+0.00%) |
Feb 21, 2014 | 16.45 | 16.53 | 16.35 | 16.46 | 257,939 | -0.01(-0.06%) |
Feb 20, 2014 | 16.34 | 16.89 | 16.23 | 16.47 | 435,158 | +0.24(+1.48%) |
Feb 19, 2014 | 16.31 | 16.35 | 16.17 | 16.23 | 207,186 | -0.05(-0.31%) |
Feb 18, 2014 | 16.13 | 16.28 | 15.99 | 16.28 | 309,159 | +0.22(+1.37%) |
Feb 14, 2014 | 13.15 | 16.06 | 16.06 | 16.06 | 51,500 | +0.09(+0.56%) |
Feb 13, 2014 | 15.89 | 16.04 | 15.82 | 15.97 | 164,864 | -0.01(-0.06%) |
Feb 12, 2014 | 15.70 | 16.00 | 15.66 | 15.98 | 203,701 | +0.21(+1.33%) |
Feb 11, 2014 | 15.90 | 15.90 | 15.73 | 15.77 | 226,512 | -0.10(-0.63%) |
Feb 10, 2014 | 16.01 | 16.04 | 15.79 | 15.87 | 187,630 | -0.13(-0.81%) |
Feb 07, 2014 | 15.99 | 16.08 | 15.88 | 16.00 | 661,261 | +0.00(+0.00%) |
Feb 06, 2014 | 15.80 | 16.02 | 15.76 | 16.00 | 269,731 | +0.10(+0.63%) |
Feb 05, 2014 | 16.05 | 16.05 | 15.78 | 15.90 | 311,357 | -0.13(-0.81%) |
Feb 04, 2014 | 16.01 | 16.10 | 15.91 | 16.03 | 189,096 | +0.01(+0.06%) |
Feb 03, 2014 | 16.30 | 16.30 | 16.00 | 16.02 | 209,863 | -0.27(-1.66%) |
Jan 31, 2014 | 16.07 | 16.29 | 16.04 | 16.29 | 149,503 | +0.11(+0.68%) |
Jan 30, 2014 | 15.91 | 16.30 | 15.91 | 16.18 | 261,235 | +0.18(+1.12%) |
Jan 29, 2014 | 16.08 | 16.08 | 15.92 | 16.00 | 96,524 | -0.15(-0.93%) |
Jan 28, 2014 | 16.03 | 16.16 | 16.00 | 16.15 | 133,452 | +0.11(+0.69%) |
Jan 27, 2014 | 16.00 | 16.14 | 16.00 | 16.04 | 149,872 | +0.05(+0.31%) |
Jan 24, 2014 | 16.06 | 16.10 | 15.90 | 15.99 | 165,008 | -0.02(-0.12%) |
Jan 23, 2014 | 15.98 | 16.08 | 15.93 | 16.01 | 157,877 | -0.03(-0.19%) |
Jan 22, 2014 | 16.02 | 16.23 | 15.95 | 16.04 | 273,371 | -0.12(-0.74%) |
Jan 21, 2014 | 16.01 | 16.34 | 16.01 | 16.16 | 330,674 | +0.21(+1.32%) |
Jan 20, 2014 | 16.29 | 16.29 | 15.86 | 15.95 | 210,198 | -0.19(-1.18%) |
Jan 17, 2014 | 16.34 | 16.34 | 16.07 | 16.14 | 166,136 | -0.14(-0.86%) |
Jan 16, 2014 | 16.07 | 16.34 | 16.07 | 16.28 | 182,733 | +0.24(+1.50%) |
Jan 15, 2014 | 15.92 | 16.09 | 15.94 | 16.04 | 169,205 | +0.12(+0.75%) |
Jan 14, 2014 | 16.05 | 16.05 | 15.88 | 15.92 | 157,896 | -0.09(-0.56%) |
Jan 13, 2014 | 16.32 | 16.36 | 15.95 | 16.01 | 153,921 | -0.18(-1.11%) |
Jan 10, 2014 | 16.07 | 16.29 | 15.90 | 16.19 | 208,299 | +0.23(+1.44%) |
Jan 09, 2014 | 16.06 | 16.12 | 15.94 | 15.96 | 173,564 | -0.04(-0.25%) |
Jan 08, 2014 | 15.70 | 16.12 | 15.69 | 16.00 | 395,244 | +0.29(+1.85%) |
Jan 07, 2014 | 15.40 | 15.72 | 15.38 | 15.71 | 228,307 | +0.31(+2.01%) |
Jan 06, 2014 | 15.32 | 15.42 | 15.21 | 15.40 | 73,539 | +0.15(+0.98%) |
Jan 03, 2014 | 15.32 | 15.39 | 15.20 | 15.25 | 127,664 | -0.11(-0.72%) |