Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.11 | 18.25 | 17.87 | 18.19 | 616,966 | +0.14(+0.80%) |
Mar 28, 2014 | 17.96 | 18.20 | 17.96 | 18.05 | 326,954 | +0.09(+0.50%) |
Mar 27, 2014 | 17.82 | 17.98 | 17.71 | 17.96 | 233,591 | +0.17(+0.97%) |
Mar 26, 2014 | 18.05 | 18.08 | 17.72 | 17.78 | 455,065 | -0.21(-1.18%) |
Mar 25, 2014 | 17.99 | 18.14 | 17.90 | 18.00 | 256,314 | +0.12(+0.65%) |
Mar 24, 2014 | 17.99 | 18.00 | 17.74 | 17.88 | 223,376 | -0.10(-0.53%) |
Mar 21, 2014 | 17.85 | 18.00 | 17.84 | 17.98 | 652,980 | +0.19(+1.08%) |
Mar 20, 2014 | 17.65 | 17.80 | 17.55 | 17.78 | 292,133 | +0.05(+0.31%) |
Mar 19, 2014 | 18.08 | 18.20 | 17.65 | 17.73 | 289,595 | -0.35(-1.93%) |
Mar 18, 2014 | 18.05 | 18.13 | 17.92 | 18.08 | 378,186 | +0.09(+0.49%) |
Mar 17, 2014 | 18.04 | 18.13 | 17.92 | 17.99 | 242,322 | +0.06(+0.34%) |
Mar 14, 2014 | 17.83 | 18.02 | 17.83 | 17.93 | 216,419 | +0.03(+0.15%) |
Mar 13, 2014 | 18.00 | 18.06 | 17.84 | 17.90 | 220,821 | -0.09(-0.49%) |
Mar 12, 2014 | 17.82 | 18.02 | 17.82 | 17.99 | 310,576 | +0.16(+0.92%) |
Mar 11, 2014 | 17.74 | 17.95 | 17.62 | 17.82 | 239,820 | +0.04(+0.23%) |
Mar 10, 2014 | 17.92 | 17.99 | 17.69 | 17.78 | 184,587 | -0.12(-0.65%) |
Mar 07, 2014 | 18.26 | 18.26 | 17.78 | 17.90 | 432,827 | -0.31(-1.73%) |
Mar 06, 2014 | 18.26 | 18.26 | 18.04 | 18.21 | 650,232 | +0.00(+0.00%) |
Mar 05, 2014 | 18.32 | 18.45 | 18.10 | 18.21 | 453,746 | -0.14(-0.78%) |
Mar 04, 2014 | 18.18 | 18.49 | 18.13 | 18.36 | 708,714 | +0.36(+2.01%) |
Mar 03, 2014 | 18.00 | 18.09 | 17.76 | 18.00 | 480,177 | -0.08(-0.45%) |
Feb 28, 2014 | 17.95 | 18.13 | 17.84 | 18.08 | 535,179 | +0.13(+0.72%) |
Feb 27, 2014 | 17.97 | 18.08 | 17.82 | 17.95 | 279,890 | -0.06(-0.34%) |
Feb 26, 2014 | 17.97 | 18.09 | 17.85 | 18.01 | 356,982 | +0.10(+0.53%) |
Feb 25, 2014 | 17.94 | 18.12 | 17.88 | 17.91 | 408,420 | -0.05(-0.30%) |
Feb 24, 2014 | 18.15 | 18.23 | 17.96 | 17.97 | 304,334 | -0.16(-0.90%) |
Feb 21, 2014 | 18.15 | 18.27 | 17.91 | 18.13 | 379,058 | +0.05(+0.30%) |
Feb 20, 2014 | 18.00 | 18.16 | 17.90 | 18.08 | 613,307 | +0.09(+0.49%) |
Feb 19, 2014 | 18.13 | 18.34 | 17.94 | 17.99 | 609,753 | -0.12(-0.68%) |
Feb 18, 2014 | 18.19 | 18.30 | 18.04 | 18.11 | 472,499 | -0.05(-0.26%) |
Feb 14, 2014 | 17.96 | 18.16 | 18.16 | 18.16 | 422,114 | +0.21(+1.18%) |
Feb 13, 2014 | 17.64 | 18.03 | 17.43 | 17.95 | 404,906 | +0.21(+1.19%) |
Feb 12, 2014 | 17.75 | 17.89 | 17.68 | 17.74 | 437,642 | -0.01(-0.08%) |
Feb 11, 2014 | 17.78 | 17.92 | 17.72 | 17.75 | 402,560 | -0.01(-0.08%) |
Feb 10, 2014 | 17.65 | 17.84 | 17.49 | 17.76 | 361,721 | +0.12(+0.70%) |
Feb 07, 2014 | 17.46 | 17.70 | 17.41 | 17.64 | 474,772 | +0.23(+1.34%) |
Feb 06, 2014 | 17.29 | 17.49 | 17.27 | 17.41 | 447,184 | +0.14(+0.79%) |
Feb 05, 2014 | 17.18 | 17.37 | 17.07 | 17.27 | 602,626 | +0.04(+0.24%) |
Feb 04, 2014 | 17.04 | 17.27 | 16.79 | 17.23 | 804,391 | +0.19(+1.12%) |
Feb 03, 2014 | 17.39 | 17.46 | 16.92 | 17.04 | 616,653 | -0.36(-2.04%) |
Jan 31, 2014 | 16.79 | 17.41 | 16.79 | 17.39 | 977,336 | +0.30(+1.76%) |
Jan 30, 2014 | 17.00 | 17.22 | 16.97 | 17.09 | 616,043 | +0.25(+1.46%) |
Jan 29, 2014 | 16.75 | 16.97 | 16.72 | 16.85 | 604,187 | -0.06(-0.36%) |
Jan 28, 2014 | 16.92 | 17.00 | 16.87 | 16.91 | 674,911 | +0.00(+0.00%) |
Jan 27, 2014 | 17.02 | 17.11 | 16.90 | 16.91 | 976,177 | -0.07(-0.40%) |
Jan 24, 2014 | 17.16 | 17.33 | 16.96 | 16.98 | 799,956 | -0.29(-1.66%) |
Jan 23, 2014 | 17.35 | 17.44 | 17.23 | 17.26 | 694,826 | -0.11(-0.63%) |
Jan 22, 2014 | 17.13 | 17.44 | 17.13 | 17.37 | 1,233,553 | +0.25(+1.44%) |
Jan 21, 2014 | 17.13 | 17.17 | 17.06 | 17.13 | 816,579 | +0.05(+0.32%) |
Jan 17, 2014 | 17.09 | 17.07 | 17.07 | 17.07 | 335,642 | -0.08(-0.44%) |
Jan 16, 2014 | 17.17 | 17.20 | 17.10 | 17.15 | 468,951 | +0.00(+0.00%) |
Jan 15, 2014 | 17.16 | 17.30 | 17.13 | 17.15 | 570,390 | -0.01(-0.04%) |
Jan 14, 2014 | 17.10 | 17.22 | 17.00 | 17.16 | 826,848 | +0.12(+0.72%) |
Jan 13, 2014 | 17.13 | 17.26 | 16.96 | 17.03 | 550,739 | -0.18(-1.07%) |
Jan 10, 2014 | 17.19 | 17.35 | 17.14 | 17.22 | 490,442 | +0.06(+0.36%) |
Jan 09, 2014 | 17.17 | 17.17 | 16.98 | 17.16 | 215,807 | +0.07(+0.40%) |
Jan 08, 2014 | 17.21 | 17.21 | 16.98 | 17.09 | 381,457 | -0.12(-0.71%) |
Jan 07, 2014 | 17.33 | 17.48 | 17.12 | 17.21 | 420,068 | -0.02(-0.12%) |
Jan 06, 2014 | 17.18 | 17.29 | 16.92 | 17.23 | 365,639 | +0.17(+1.00%) |
Jan 03, 2014 | 16.91 | 17.07 | 16.79 | 17.06 | 757,306 | +0.12(+0.73%) |