Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.18 | 18.20 | 18.02 | 18.07 | 23,093 | -0.14(-0.77%) |
Mar 28, 2014 | 18.15 | 18.27 | 18.14 | 18.21 | 0 | +0.24(+1.34%) |
Mar 27, 2014 | 17.85 | 17.98 | 17.72 | 17.97 | 27,364 | +0.23(+1.30%) |
Mar 26, 2014 | 17.79 | 17.86 | 17.68 | 17.74 | 49,652 | +0.26(+1.49%) |
Mar 25, 2014 | 17.53 | 17.55 | 17.43 | 17.48 | 55,088 | +0.09(+0.52%) |
Mar 24, 2014 | 17.47 | 17.47 | 17.32 | 17.39 | 22,029 | -0.12(-0.69%) |
Mar 21, 2014 | 17.52 | 17.65 | 17.44 | 17.51 | 62,149 | +0.05(+0.29%) |
Mar 20, 2014 | 17.44 | 17.54 | 17.36 | 17.46 | 19,712 | -0.14(-0.80%) |
Mar 19, 2014 | 17.67 | 17.79 | 17.43 | 17.60 | 15,402 | -0.18(-1.01%) |
Mar 18, 2014 | 17.61 | 17.86 | 17.61 | 17.78 | 82,034 | +0.25(+1.43%) |
Mar 17, 2014 | 17.50 | 17.66 | 17.49 | 17.53 | 27,725 | +0.09(+0.53%) |
Mar 14, 2014 | 17.40 | 17.49 | 17.38 | 17.44 | 0 | +0.31(+1.80%) |
Mar 13, 2014 | 17.29 | 17.44 | 17.13 | 17.13 | 33,632 | -0.15(-0.87%) |
Mar 12, 2014 | 17.36 | 17.39 | 17.26 | 17.28 | 24,066 | -0.20(-1.14%) |
Mar 11, 2014 | 17.46 | 17.61 | 17.39 | 17.48 | 18,804 | +0.04(+0.23%) |
Mar 10, 2014 | 17.37 | 17.44 | 17.29 | 17.44 | 46,903 | -0.17(-0.97%) |
Mar 07, 2014 | 17.64 | 17.67 | 17.54 | 17.61 | 0 | -0.28(-1.57%) |
Mar 06, 2014 | 17.97 | 18.00 | 17.84 | 17.89 | 39,767 | +0.11(+0.62%) |
Mar 05, 2014 | 18.09 | 18.14 | 17.65 | 17.78 | 257,413 | -0.59(-3.21%) |
Mar 04, 2014 | 18.41 | 18.47 | 18.34 | 18.37 | 96,052 | +0.37(+2.06%) |
Mar 03, 2014 | 18.01 | 18.15 | 17.98 | 18.00 | 46,430 | -0.14(-0.77%) |
Feb 28, 2014 | 18.23 | 18.33 | 18.10 | 18.14 | 0 | -0.33(-1.79%) |
Feb 27, 2014 | 18.33 | 18.47 | 18.26 | 18.47 | 34,348 | +0.02(+0.11%) |
Feb 26, 2014 | 18.56 | 18.59 | 18.40 | 18.45 | 69,947 | -0.11(-0.59%) |
Feb 25, 2014 | 18.56 | 18.66 | 18.52 | 18.56 | 19,414 | -0.07(-0.38%) |
Feb 24, 2014 | 18.56 | 18.72 | 18.35 | 18.63 | 52,650 | +0.28(+1.53%) |
Feb 21, 2014 | 18.22 | 18.52 | 18.22 | 18.35 | 0 | -0.02(-0.11%) |
Feb 20, 2014 | 18.21 | 18.38 | 18.16 | 18.37 | 24,181 | +0.11(+0.60%) |
Feb 19, 2014 | 18.28 | 18.42 | 18.22 | 18.26 | 25,776 | -0.03(-0.16%) |
Feb 18, 2014 | 18.10 | 18.34 | 18.10 | 18.29 | 47,202 | +0.36(+2.01%) |
Feb 14, 2014 | 17.93 | 17.93 | 17.93 | 0 | -0.13(-0.72%) | |
Feb 13, 2014 | 17.89 | 18.06 | 17.89 | 18.06 | 22,188 | -0.02(-0.11%) |
Feb 12, 2014 | 18.02 | 18.08 | 17.99 | 18.08 | 32,732 | +0.12(+0.67%) |
Feb 11, 2014 | 17.77 | 18.06 | 17.77 | 17.96 | 21,678 | +0.35(+1.99%) |
Feb 10, 2014 | 17.49 | 17.61 | 17.46 | 17.61 | 24,727 | -0.17(-0.96%) |
Feb 07, 2014 | 17.59 | 17.78 | 17.59 | 17.78 | 0 | +0.38(+2.18%) |
Feb 06, 2014 | 17.19 | 17.51 | 17.19 | 17.40 | 51,232 | +0.23(+1.34%) |
Feb 05, 2014 | 17.14 | 17.23 | 17.11 | 17.17 | 30,981 | -0.05(-0.29%) |
Feb 04, 2014 | 17.25 | 17.33 | 17.12 | 17.22 | 48,671 | +0.09(+0.55%) |
Feb 03, 2014 | 17.25 | 17.33 | 17.06 | 17.12 | 777,728 | +0.02(+0.15%) |
Jan 31, 2014 | 17.13 | 17.18 | 17.02 | 17.10 | 0 | -0.13(-0.75%) |
Jan 30, 2014 | 17.26 | 17.26 | 17.12 | 17.23 | 36,661 | -0.23(-1.32%) |
Jan 29, 2014 | 17.47 | 17.60 | 17.46 | 17.46 | 21,423 | -0.39(-2.21%) |
Jan 28, 2014 | 17.74 | 17.89 | 17.74 | 17.86 | 27,798 | +0.25(+1.39%) |
Jan 27, 2014 | 17.51 | 17.68 | 17.50 | 17.61 | 34,004 | -0.08(-0.45%) |
Jan 24, 2014 | 18.03 | 18.05 | 17.60 | 17.69 | 0 | -1.05(-5.60%) |
Jan 23, 2014 | 18.73 | 18.74 | 18.61 | 18.74 | 27,478 | -0.26(-1.37%) |
Jan 22, 2014 | 18.97 | 19.00 | 18.88 | 19.00 | 38,386 | +0.12(+0.64%) |
Jan 21, 2014 | 18.71 | 18.89 | 18.67 | 18.88 | 20,256 | +0.38(+2.05%) |
Jan 17, 2014 | 18.50 | 18.50 | 18.50 | 0 | -0.25(-1.33%) | |
Jan 16, 2014 | 18.84 | 18.84 | 18.59 | 18.75 | 81,818 | -0.13(-0.69%) |
Jan 15, 2014 | 18.62 | 18.90 | 18.61 | 18.88 | 52,789 | +0.18(+0.96%) |
Jan 14, 2014 | 18.64 | 18.74 | 18.60 | 18.70 | 23,456 | +0.34(+1.85%) |
Jan 13, 2014 | 18.42 | 18.56 | 18.33 | 18.36 | 159,940 | +0.12(+0.68%) |
Jan 10, 2014 | 18.16 | 18.25 | 18.15 | 18.24 | 31,770 | +0.07(+0.37%) |
Jan 09, 2014 | 18.14 | 18.19 | 18.10 | 18.17 | 125,225 | +0.02(+0.11%) |
Jan 08, 2014 | 18.03 | 18.15 | 18.03 | 18.15 | 31,418 | +0.05(+0.28%) |
Jan 07, 2014 | 18.10 | 18.14 | 18.03 | 18.10 | 16,959 | -0.21(-1.15%) |
Jan 06, 2014 | 18.52 | 18.52 | 18.31 | 18.31 | 59,689 | +0.16(+0.88%) |
Jan 03, 2014 | 18.19 | 18.29 | 18.15 | 18.15 | 0 | -0.03(-0.17%) |