Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 22.50 | 23.33 | 22.19 | 23.05 | 86,547 | +0.71(+3.18%) |
Mar 28, 2014 | 22.36 | 22.89 | 21.91 | 22.34 | 77,632 | -0.01(-0.04%) |
Mar 27, 2014 | 22.61 | 23.45 | 21.92 | 22.35 | 79,091 | -0.36(-1.59%) |
Mar 26, 2014 | 22.07 | 23.26 | 22.02 | 22.71 | 117,594 | +0.78(+3.56%) |
Mar 25, 2014 | 22.15 | 22.66 | 21.61 | 21.93 | 70,362 | -0.17(-0.77%) |
Mar 24, 2014 | 22.76 | 23.09 | 21.50 | 22.10 | 103,280 | -0.76(-3.32%) |
Mar 21, 2014 | 23.73 | 24.15 | 22.75 | 22.86 | 198,053 | -0.67(-2.85%) |
Mar 20, 2014 | 24.51 | 24.70 | 23.40 | 23.53 | 154,649 | -1.16(-4.70%) |
Mar 19, 2014 | 23.40 | 25.23 | 22.99 | 24.69 | 234,573 | +1.77(+7.72%) |
Mar 18, 2014 | 22.10 | 23.29 | 22.09 | 22.92 | 180,699 | +0.80(+3.62%) |
Mar 17, 2014 | 21.78 | 22.40 | 21.72 | 22.12 | 126,184 | +0.44(+2.03%) |
Mar 14, 2014 | 23.05 | 23.05 | 21.50 | 21.68 | 253,280 | -1.54(-6.63%) |
Mar 13, 2014 | 28.64 | 28.64 | 23.20 | 23.22 | 476,716 | -5.94(-20.37%) |
Mar 12, 2014 | 28.56 | 29.45 | 28.56 | 29.16 | 103,966 | +0.27(+0.93%) |
Mar 11, 2014 | 28.59 | 29.17 | 28.36 | 28.89 | 113,574 | +0.43(+1.51%) |
Mar 10, 2014 | 28.26 | 28.53 | 27.78 | 28.46 | 65,163 | +0.09(+0.32%) |
Mar 07, 2014 | 28.61 | 28.89 | 28.10 | 28.37 | 106,902 | -0.12(-0.42%) |
Mar 06, 2014 | 28.90 | 29.40 | 28.11 | 28.49 | 78,392 | -0.22(-0.77%) |
Mar 05, 2014 | 29.03 | 29.16 | 28.55 | 28.71 | 49,902 | -0.35(-1.20%) |
Mar 04, 2014 | 28.41 | 29.33 | 27.65 | 29.06 | 107,106 | +1.05(+3.75%) |
Mar 03, 2014 | 28.30 | 28.70 | 27.52 | 28.01 | 80,641 | -0.75(-2.61%) |
Feb 28, 2014 | 27.96 | 28.97 | 27.81 | 28.76 | 111,092 | +0.73(+2.60%) |
Feb 27, 2014 | 27.72 | 28.11 | 26.77 | 28.03 | 122,893 | +0.24(+0.86%) |
Feb 26, 2014 | 26.79 | 28.10 | 26.74 | 27.79 | 106,790 | +0.94(+3.50%) |
Feb 25, 2014 | 26.70 | 27.15 | 26.05 | 26.85 | 198,519 | -0.87(-3.14%) |
Feb 24, 2014 | 27.25 | 28.28 | 27.22 | 27.72 | 95,098 | +0.19(+0.69%) |
Feb 21, 2014 | 27.46 | 27.83 | 26.80 | 27.53 | 124,568 | +0.27(+0.99%) |
Feb 20, 2014 | 26.38 | 27.47 | 26.06 | 27.26 | 86,575 | +1.02(+3.89%) |
Feb 19, 2014 | 26.05 | 26.50 | 25.89 | 26.24 | 101,413 | +0.09(+0.34%) |
Feb 18, 2014 | 25.96 | 26.94 | 25.89 | 26.15 | 206,315 | +0.17(+0.65%) |
Feb 14, 2014 | 25.36 | 25.98 | 25.98 | 25.98 | 129,600 | +0.66(+2.61%) |
Feb 13, 2014 | 24.37 | 25.49 | 24.06 | 25.32 | 138,717 | +0.73(+2.97%) |
Feb 12, 2014 | 23.74 | 24.89 | 23.68 | 24.59 | 160,159 | +1.20(+5.13%) |
Feb 11, 2014 | 23.06 | 23.59 | 22.61 | 23.39 | 143,790 | +0.35(+1.52%) |
Feb 10, 2014 | 22.84 | 23.25 | 21.75 | 23.04 | 137,904 | +0.13(+0.57%) |
Feb 07, 2014 | 24.11 | 24.45 | 22.68 | 22.91 | 144,327 | -1.06(-4.42%) |
Feb 06, 2014 | 23.00 | 24.20 | 22.63 | 23.97 | 162,136 | +1.11(+4.86%) |
Feb 05, 2014 | 22.77 | 23.20 | 22.25 | 22.86 | 114,878 | -0.10(-0.44%) |
Feb 04, 2014 | 21.82 | 22.96 | 21.50 | 22.96 | 141,989 | +1.16(+5.32%) |
Feb 03, 2014 | 23.54 | 23.61 | 21.58 | 21.80 | 96,494 | -1.84(-7.78%) |
Jan 31, 2014 | 22.84 | 23.89 | 22.21 | 23.64 | 128,793 | +0.27(+1.16%) |
Jan 30, 2014 | 23.71 | 24.21 | 23.02 | 23.37 | 122,379 | -0.08(-0.34%) |
Jan 29, 2014 | 23.62 | 23.83 | 23.11 | 23.45 | 69,708 | -0.42(-1.76%) |
Jan 28, 2014 | 23.58 | 24.46 | 23.28 | 23.87 | 103,299 | +0.32(+1.36%) |
Jan 27, 2014 | 24.90 | 24.90 | 23.29 | 23.55 | 170,688 | -1.25(-5.04%) |
Jan 24, 2014 | 24.57 | 25.49 | 24.49 | 24.80 | 123,491 | -0.04(-0.16%) |
Jan 23, 2014 | 25.05 | 25.18 | 24.39 | 24.84 | 136,563 | -0.35(-1.39%) |
Jan 22, 2014 | 25.01 | 25.48 | 24.60 | 25.19 | 105,305 | +0.09(+0.36%) |
Jan 21, 2014 | 24.82 | 25.35 | 24.12 | 25.10 | 174,590 | +0.34(+1.37%) |
Jan 17, 2014 | 25.00 | 24.76 | 24.76 | 24.76 | 134,400 | -0.38(-1.51%) |
Jan 16, 2014 | 25.95 | 25.95 | 24.88 | 25.14 | 122,333 | -0.75(-2.90%) |
Jan 15, 2014 | 25.26 | 25.98 | 25.26 | 25.89 | 135,833 | +0.63(+2.49%) |
Jan 14, 2014 | 24.22 | 25.46 | 23.77 | 25.26 | 141,738 | +0.90(+3.69%) |
Jan 13, 2014 | 25.16 | 25.60 | 23.91 | 24.36 | 102,417 | -1.21(-4.73%) |
Jan 10, 2014 | 25.42 | 25.80 | 24.53 | 25.57 | 252,178 | +0.15(+0.59%) |
Jan 09, 2014 | 25.58 | 25.71 | 25.07 | 25.42 | 211,515 | +0.03(+0.12%) |
Jan 08, 2014 | 23.80 | 25.51 | 23.71 | 25.39 | 220,217 | +1.50(+6.28%) |
Jan 07, 2014 | 23.83 | 24.42 | 23.66 | 23.89 | 139,583 | +0.29(+1.23%) |
Jan 06, 2014 | 23.30 | 23.88 | 22.90 | 23.60 | 212,011 | +0.54(+2.34%) |
Jan 03, 2014 | 21.85 | 23.20 | 21.76 | 23.06 | 180,899 | +0.50(+2.22%) |