Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.70 | 17.03 | 16.70 | 16.99 | 109,074 | +0.36(+2.15%) |
Mar 28, 2014 | 16.76 | 17.11 | 16.52 | 16.64 | 44,034 | -0.15(-0.90%) |
Mar 27, 2014 | 16.98 | 17.12 | 16.72 | 16.79 | 56,364 | -0.24(-1.39%) |
Mar 26, 2014 | 17.57 | 17.57 | 17.02 | 17.02 | 65,738 | -0.48(-2.74%) |
Mar 25, 2014 | 17.53 | 17.58 | 17.40 | 17.50 | 62,204 | +0.04(+0.25%) |
Mar 24, 2014 | 17.37 | 17.51 | 17.22 | 17.46 | 44,827 | +0.10(+0.58%) |
Mar 21, 2014 | 17.50 | 17.57 | 17.27 | 17.36 | 199,372 | -0.09(-0.49%) |
Mar 20, 2014 | 17.10 | 17.46 | 17.06 | 17.45 | 35,201 | +0.27(+1.59%) |
Mar 19, 2014 | 17.17 | 17.32 | 16.99 | 17.17 | 49,545 | -0.02(-0.13%) |
Mar 18, 2014 | 17.15 | 17.21 | 16.98 | 17.20 | 69,865 | +0.05(+0.29%) |
Mar 17, 2014 | 17.13 | 17.18 | 16.73 | 17.15 | 55,692 | +0.07(+0.42%) |
Mar 14, 2014 | 17.00 | 17.17 | 16.93 | 17.07 | 43,204 | -0.06(-0.34%) |
Mar 13, 2014 | 17.12 | 17.20 | 16.96 | 17.13 | 139,068 | +0.03(+0.17%) |
Mar 12, 2014 | 16.91 | 17.20 | 16.91 | 17.10 | 71,051 | +0.02(+0.13%) |
Mar 11, 2014 | 17.21 | 17.22 | 16.87 | 17.08 | 59,970 | -0.16(-0.96%) |
Mar 10, 2014 | 17.11 | 17.28 | 16.91 | 17.25 | 163,242 | +0.04(+0.21%) |
Mar 07, 2014 | 17.21 | 17.21 | 16.97 | 17.21 | 34,155 | +0.12(+0.71%) |
Mar 06, 2014 | 17.07 | 17.20 | 16.61 | 17.09 | 31,218 | -0.01(-0.04%) |
Mar 05, 2014 | 16.92 | 17.15 | 16.77 | 17.10 | 69,557 | +0.13(+0.76%) |
Mar 04, 2014 | 16.75 | 17.51 | 16.51 | 16.97 | 288,192 | +0.47(+2.82%) |
Mar 03, 2014 | 16.43 | 16.53 | 16.26 | 16.50 | 48,182 | -0.04(-0.26%) |
Feb 28, 2014 | 16.41 | 16.82 | 16.40 | 16.54 | 131,706 | +0.18(+1.10%) |
Feb 27, 2014 | 16.25 | 16.44 | 15.91 | 16.36 | 97,744 | +0.43(+2.70%) |
Feb 26, 2014 | 15.86 | 15.96 | 15.73 | 15.93 | 54,912 | +0.10(+0.63%) |
Feb 25, 2014 | 16.00 | 16.00 | 15.68 | 15.83 | 53,444 | -0.16(-0.99%) |
Feb 24, 2014 | 16.01 | 16.23 | 15.67 | 15.99 | 47,104 | +0.32(+2.06%) |
Feb 21, 2014 | 15.73 | 15.91 | 15.51 | 15.67 | 63,578 | +0.04(+0.28%) |
Feb 20, 2014 | 15.49 | 15.68 | 15.35 | 15.63 | 43,974 | +0.25(+1.63%) |
Feb 19, 2014 | 15.85 | 15.94 | 15.29 | 15.37 | 63,273 | -0.57(-3.60%) |
Feb 18, 2014 | 15.83 | 16.10 | 15.83 | 15.95 | 39,496 | +0.10(+0.63%) |
Feb 14, 2014 | 15.91 | 15.85 | 15.85 | 15.85 | 34,584 | -0.06(-0.36%) |
Feb 13, 2014 | 15.52 | 15.93 | 15.47 | 15.90 | 35,945 | +0.21(+1.33%) |
Feb 12, 2014 | 15.65 | 15.79 | 15.45 | 15.70 | 63,775 | +0.09(+0.60%) |
Feb 11, 2014 | 15.42 | 15.65 | 15.37 | 15.60 | 43,837 | +0.24(+1.54%) |
Feb 10, 2014 | 15.17 | 15.41 | 15.07 | 15.37 | 104,587 | +0.09(+0.56%) |
Feb 07, 2014 | 15.57 | 15.78 | 15.16 | 15.28 | 82,062 | -0.23(-1.47%) |
Feb 06, 2014 | 15.52 | 15.86 | 15.49 | 15.51 | 68,758 | -0.04(-0.23%) |
Feb 05, 2014 | 15.65 | 15.69 | 15.41 | 15.54 | 86,349 | -0.16(-1.04%) |
Feb 04, 2014 | 15.82 | 16.55 | 15.65 | 15.71 | 169,759 | +0.00(+0.00%) |
Feb 03, 2014 | 16.59 | 16.83 | 15.66 | 15.71 | 110,152 | -0.94(-5.64%) |
Jan 31, 2014 | 16.65 | 17.23 | 16.53 | 16.65 | 171,032 | -0.38(-2.22%) |
Jan 30, 2014 | 16.85 | 17.36 | 16.77 | 17.03 | 104,316 | +0.30(+1.79%) |
Jan 29, 2014 | 17.27 | 17.40 | 16.61 | 16.73 | 90,696 | -0.79(-4.51%) |
Jan 28, 2014 | 17.51 | 17.52 | 17.08 | 17.52 | 111,656 | +0.02(+0.12%) |
Jan 27, 2014 | 17.47 | 17.58 | 17.47 | 17.50 | 76,144 | +0.01(+0.04%) |
Jan 24, 2014 | 17.42 | 17.57 | 17.34 | 17.49 | 81,476 | -0.09(-0.53%) |
Jan 23, 2014 | 17.66 | 17.66 | 17.35 | 17.58 | 56,271 | -0.24(-1.36%) |
Jan 22, 2014 | 17.79 | 17.85 | 17.51 | 17.82 | 33,296 | +0.06(+0.32%) |
Jan 21, 2014 | 17.66 | 17.99 | 17.48 | 17.77 | 56,428 | +0.23(+1.30%) |
Jan 17, 2014 | 17.51 | 17.54 | 17.54 | 17.54 | 38,776 | -0.01(-0.04%) |
Jan 16, 2014 | 17.59 | 17.72 | 17.15 | 17.55 | 29,821 | -0.13(-0.73%) |
Jan 15, 2014 | 17.39 | 17.88 | 17.44 | 17.67 | 61,310 | +0.28(+1.64%) |
Jan 14, 2014 | 17.38 | 17.42 | 17.23 | 17.39 | 23,351 | +0.04(+0.21%) |
Jan 13, 2014 | 17.33 | 17.48 | 17.14 | 17.35 | 76,950 | -0.10(-0.57%) |
Jan 10, 2014 | 17.65 | 17.65 | 17.32 | 17.45 | 48,569 | -0.16(-0.89%) |
Jan 09, 2014 | 17.58 | 17.69 | 17.40 | 17.61 | 39,845 | +0.04(+0.24%) |
Jan 08, 2014 | 17.96 | 17.96 | 17.45 | 17.57 | 93,910 | -0.36(-2.02%) |
Jan 07, 2014 | 17.71 | 18.10 | 17.71 | 17.93 | 52,085 | +0.33(+1.90%) |
Jan 06, 2014 | 17.84 | 17.86 | 17.50 | 17.59 | 77,151 | -0.22(-1.24%) |
Jan 03, 2014 | 17.68 | 17.85 | 17.55 | 17.82 | 82,505 | +0.14(+0.81%) |