Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 22.96 | 25.18 | 22.93 | 24.68 | 1,820,197 | +1.74(+7.59%) |
Mar 28, 2014 | 22.37 | 23.30 | 21.89 | 22.94 | 8,905,809 | -0.16(-0.69%) |
Mar 27, 2014 | 23.63 | 23.94 | 22.51 | 23.10 | 1,571,203 | -0.75(-3.14%) |
Mar 26, 2014 | 24.49 | 24.70 | 23.70 | 23.85 | 1,071,218 | -0.64(-2.61%) |
Mar 25, 2014 | 23.97 | 24.87 | 23.16 | 24.49 | 904,420 | +0.06(+0.25%) |
Mar 24, 2014 | 24.94 | 25.50 | 24.23 | 24.43 | 487,680 | +0.06(+0.25%) |
Mar 21, 2014 | 25.78 | 25.89 | 23.99 | 24.37 | 1,146,572 | +2.24(+10.12%) |
Mar 20, 2014 | 22.01 | 22.27 | 21.68 | 22.13 | 150,149 | +0.05(+0.23%) |
Mar 19, 2014 | 22.00 | 22.30 | 21.73 | 22.08 | 224,859 | +0.06(+0.27%) |
Mar 18, 2014 | 21.73 | 22.27 | 21.57 | 22.02 | 419,717 | +0.34(+1.57%) |
Mar 17, 2014 | 21.69 | 22.01 | 21.58 | 21.68 | 215,452 | -0.01(-0.05%) |
Mar 14, 2014 | 21.79 | 22.03 | 21.33 | 21.69 | 272,690 | -0.26(-1.18%) |
Mar 13, 2014 | 21.48 | 22.01 | 21.36 | 21.95 | 411,123 | +0.63(+2.95%) |
Mar 12, 2014 | 21.45 | 21.73 | 20.91 | 21.32 | 790,223 | -0.67(-3.05%) |
Mar 11, 2014 | 22.67 | 22.99 | 21.94 | 21.99 | 500,621 | -0.72(-3.17%) |
Mar 10, 2014 | 22.88 | 23.36 | 22.61 | 22.71 | 448,735 | -0.19(-0.83%) |
Mar 07, 2014 | 23.72 | 23.72 | 22.79 | 22.90 | 463,265 | -0.59(-2.51%) |
Mar 06, 2014 | 23.98 | 24.07 | 23.20 | 23.49 | 361,190 | -0.56(-2.33%) |
Mar 05, 2014 | 24.26 | 24.99 | 23.79 | 24.05 | 356,110 | -0.08(-0.33%) |
Mar 04, 2014 | 24.38 | 24.73 | 23.96 | 24.13 | 446,313 | -0.11(-0.45%) |
Mar 03, 2014 | 23.94 | 24.52 | 23.55 | 24.24 | 637,669 | +0.02(+0.08%) |
Feb 28, 2014 | 23.70 | 24.22 | 23.30 | 24.22 | 550,695 | +0.59(+2.50%) |
Feb 27, 2014 | 23.52 | 23.83 | 23.18 | 23.63 | 345,170 | +0.27(+1.16%) |
Feb 26, 2014 | 23.04 | 23.51 | 22.94 | 23.36 | 421,521 | +0.36(+1.57%) |
Feb 25, 2014 | 22.88 | 23.41 | 22.70 | 23.00 | 455,981 | +0.08(+0.35%) |
Feb 24, 2014 | 22.45 | 23.05 | 21.92 | 22.92 | 960,774 | +1.00(+4.56%) |
Feb 21, 2014 | 23.50 | 24.38 | 21.82 | 21.92 | 2,770,947 | +2.95(+15.55%) |
Feb 20, 2014 | 18.98 | 19.21 | 18.63 | 18.97 | 1,029,985 | +0.03(+0.16%) |
Feb 19, 2014 | 18.94 | 19.17 | 18.76 | 18.94 | 110,773 | -0.08(-0.42%) |
Feb 18, 2014 | 18.84 | 19.10 | 18.83 | 19.02 | 286,042 | +0.21(+1.12%) |
Feb 14, 2014 | 18.71 | 18.81 | 18.81 | 18.81 | 220,700 | +0.04(+0.21%) |
Feb 13, 2014 | 18.41 | 18.91 | 18.34 | 18.77 | 192,572 | +0.17(+0.91%) |
Feb 12, 2014 | 18.86 | 19.34 | 18.52 | 18.60 | 172,756 | -0.29(-1.54%) |
Feb 11, 2014 | 18.54 | 18.99 | 18.28 | 18.89 | 372,342 | +0.31(+1.67%) |
Feb 10, 2014 | 18.16 | 18.90 | 18.16 | 18.58 | 412,692 | +0.37(+2.03%) |
Feb 07, 2014 | 18.28 | 18.70 | 18.09 | 18.21 | 292,684 | -0.25(-1.35%) |
Feb 06, 2014 | 18.48 | 18.71 | 18.20 | 18.46 | 555,212 | -0.04(-0.22%) |
Feb 05, 2014 | 18.26 | 18.66 | 17.94 | 18.50 | 788,997 | +0.24(+1.31%) |
Feb 04, 2014 | 18.08 | 18.58 | 17.81 | 18.26 | 345,677 | +0.26(+1.44%) |
Feb 03, 2014 | 17.93 | 18.77 | 17.65 | 18.00 | 941,755 | +0.07(+0.39%) |
Jan 31, 2014 | 17.30 | 18.03 | 17.13 | 17.93 | 719,009 | +0.42(+2.40%) |
Jan 30, 2014 | 17.57 | 17.57 | 17.20 | 17.51 | 409,768 | +0.17(+0.98%) |
Jan 29, 2014 | 17.49 | 17.77 | 17.08 | 17.34 | 375,451 | -0.27(-1.53%) |
Jan 28, 2014 | 17.41 | 18.05 | 17.14 | 17.61 | 365,244 | +0.30(+1.73%) |
Jan 27, 2014 | 17.96 | 17.96 | 16.86 | 17.31 | 493,181 | -0.50(-2.81%) |
Jan 24, 2014 | 17.74 | 18.01 | 17.50 | 17.81 | 374,540 | -0.07(-0.39%) |
Jan 23, 2014 | 18.19 | 18.49 | 17.78 | 17.88 | 192,773 | -0.49(-2.67%) |
Jan 22, 2014 | 18.23 | 18.44 | 18.14 | 18.37 | 428,353 | +0.12(+0.66%) |
Jan 21, 2014 | 18.32 | 18.50 | 18.12 | 18.25 | 249,688 | -0.05(-0.27%) |
Jan 17, 2014 | 18.44 | 18.30 | 18.30 | 18.30 | 164,200 | -0.38(-2.03%) |
Jan 16, 2014 | 18.31 | 18.71 | 18.25 | 18.68 | 388,209 | +0.25(+1.36%) |
Jan 15, 2014 | 17.96 | 18.49 | 17.96 | 18.43 | 242,535 | +0.47(+2.62%) |
Jan 14, 2014 | 18.29 | 18.29 | 17.73 | 17.96 | 261,230 | -0.39(-2.13%) |
Jan 13, 2014 | 18.88 | 18.88 | 18.35 | 18.35 | 162,244 | -0.32(-1.71%) |
Jan 10, 2014 | 18.95 | 19.14 | 18.39 | 18.67 | 481,507 | -0.26(-1.37%) |
Jan 09, 2014 | 19.00 | 19.24 | 18.86 | 18.93 | 706,625 | -0.06(-0.32%) |
Jan 08, 2014 | 18.74 | 19.10 | 18.74 | 18.99 | 322,184 | -0.04(-0.21%) |
Jan 07, 2014 | 19.25 | 19.26 | 18.72 | 19.03 | 403,948 | -0.27(-1.40%) |
Jan 06, 2014 | 19.35 | 19.64 | 19.19 | 19.30 | 2,142,497 | +0.11(+0.57%) |
Jan 03, 2014 | 18.92 | 19.31 | 18.84 | 19.19 | 846,810 | +0.42(+2.24%) |