Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 20.49 | 20.49 | 20.39 | 20.41 | 2,912 | +0.03(+0.15%) |
Mar 28, 2014 | 20.30 | 20.38 | 20.30 | 20.38 | 1,413 | +0.18(+0.89%) |
Mar 27, 2014 | 20.20 | 20.20 | 20.20 | 20.20 | 389 | +0.04(+0.20%) |
Mar 26, 2014 | 20.42 | 20.42 | 20.16 | 20.16 | 760 | -0.06(-0.30%) |
Mar 25, 2014 | 20.10 | 20.22 | 20.10 | 20.22 | 769 | +0.21(+1.05%) |
Mar 24, 2014 | 20.29 | 20.29 | 19.96 | 20.01 | 11,445 | -0.11(-0.55%) |
Mar 21, 2014 | 20.34 | 20.34 | 20.12 | 20.12 | 7,222 | -0.13(-0.64%) |
Mar 20, 2014 | 20.11 | 20.28 | 20.11 | 20.25 | 4,350 | +0.13(+0.65%) |
Mar 19, 2014 | 20.24 | 20.24 | 20.12 | 20.12 | 1,915 | -0.16(-0.79%) |
Mar 18, 2014 | 20.20 | 20.28 | 20.20 | 20.28 | 1,806 | +0.17(+0.85%) |
Mar 17, 2014 | 20.11 | 20.11 | 20.11 | 20.11 | 250 | +0.23(+1.16%) |
Mar 14, 2014 | 19.88 | 19.92 | 19.84 | 19.88 | 3,180 | -0.02(-0.10%) |
Mar 13, 2014 | 20.12 | 20.12 | 19.90 | 19.90 | 7,814 | -0.37(-1.83%) |
Mar 12, 2014 | 20.07 | 20.27 | 20.07 | 20.27 | 1,510 | -0.06(-0.30%) |
Mar 11, 2014 | 20.49 | 20.49 | 20.30 | 20.33 | 14,200 | -0.16(-0.78%) |
Mar 10, 2014 | 20.41 | 20.49 | 20.30 | 20.49 | 53,896 | +0.00(+0.00%) |
Mar 07, 2014 | 20.60 | 20.60 | 20.48 | 20.49 | 57,641 | -0.14(-0.68%) |
Mar 06, 2014 | 20.67 | 20.67 | 20.61 | 20.63 | 5,042 | +0.11(+0.54%) |
Mar 05, 2014 | 20.56 | 20.59 | 20.52 | 20.52 | 1,701 | -0.03(-0.15%) |
Mar 04, 2014 | 20.47 | 20.55 | 20.47 | 20.55 | 7,166 | +0.41(+2.04%) |
Mar 03, 2014 | 20.11 | 20.16 | 20.05 | 20.14 | 19,304 | -0.32(-1.56%) |
Feb 28, 2014 | 20.51 | 20.58 | 20.46 | 20.46 | 4,597 | -0.10(-0.49%) |
Feb 27, 2014 | 20.54 | 20.56 | 20.46 | 20.56 | 6,449 | +0.03(+0.15%) |
Feb 26, 2014 | 20.55 | 20.57 | 20.50 | 20.53 | 4,528 | -0.11(-0.53%) |
Feb 25, 2014 | 20.73 | 20.73 | 20.62 | 20.64 | 6,233 | -0.07(-0.34%) |
Feb 24, 2014 | 20.73 | 20.73 | 20.69 | 20.71 | 2,892 | +0.18(+0.88%) |
Feb 21, 2014 | 20.62 | 20.62 | 20.53 | 20.53 | 3,701 | +0.00(+0.00%) |
Feb 20, 2014 | 20.37 | 20.53 | 20.36 | 20.53 | 3,534 | +0.05(+0.24%) |
Feb 19, 2014 | 20.53 | 20.54 | 20.48 | 20.48 | 10,424 | -0.08(-0.39%) |
Feb 18, 2014 | 20.57 | 20.57 | 20.51 | 20.56 | 4,316 | +0.09(+0.44%) |
Feb 14, 2014 | 20.47 | 20.47 | 20.47 | 0 | +0.14(+0.69%) | |
Feb 13, 2014 | 20.20 | 20.36 | 20.19 | 20.33 | 12,299 | +0.00(+0.00%) |
Feb 12, 2014 | 20.38 | 20.39 | 20.33 | 20.33 | 5,503 | +0.02(+0.10%) |
Feb 11, 2014 | 20.01 | 20.31 | 20.01 | 20.31 | 6,146 | +0.30(+1.50%) |
Feb 10, 2014 | 20.07 | 20.07 | 19.97 | 20.01 | 7,583 | -0.07(-0.35%) |
Feb 07, 2014 | 20.00 | 20.08 | 19.91 | 20.08 | 4,396 | +0.24(+1.21%) |
Feb 06, 2014 | 19.80 | 19.84 | 19.80 | 19.84 | 2,367 | +0.31(+1.59%) |
Feb 05, 2014 | 19.49 | 19.55 | 19.49 | 19.53 | 1,609 | +0.01(+0.05%) |