Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.66 | 18.72 | 18.64 | 18.69 | 874,463 | +0.15(+0.81%) |
Mar 28, 2014 | 18.51 | 18.63 | 18.49 | 18.54 | 481,784 | +0.08(+0.43%) |
Mar 27, 2014 | 18.49 | 18.51 | 18.38 | 18.46 | 606,676 | -0.02(-0.09%) |
Mar 26, 2014 | 18.71 | 18.72 | 18.47 | 18.47 | 793,728 | -0.15(-0.81%) |
Mar 25, 2014 | 18.65 | 18.68 | 18.52 | 18.62 | 580,633 | +0.08(+0.41%) |
Mar 24, 2014 | 18.70 | 18.72 | 18.46 | 18.55 | 761,957 | -0.08(-0.42%) |
Mar 21, 2014 | 18.81 | 18.83 | 18.61 | 18.63 | 591,793 | -0.07(-0.40%) |
Mar 20, 2014 | 18.58 | 18.71 | 18.53 | 18.70 | 704,276 | +0.11(+0.58%) |
Mar 19, 2014 | 18.72 | 18.73 | 18.50 | 18.59 | 716,462 | -0.12(-0.62%) |
Mar 18, 2014 | 18.60 | 18.72 | 18.59 | 18.71 | 665,592 | +0.14(+0.74%) |
Mar 17, 2014 | 18.51 | 18.61 | 18.51 | 18.57 | 472,413 | +0.17(+0.93%) |
Mar 14, 2014 | 18.42 | 18.51 | 18.39 | 18.40 | 870,073 | -0.04(-0.20%) |
Mar 13, 2014 | 18.73 | 18.73 | 18.39 | 18.44 | 1,074,614 | -0.21(-1.15%) |
Mar 12, 2014 | 18.55 | 18.66 | 18.52 | 18.65 | 539,277 | +0.01(+0.05%) |
Mar 11, 2014 | 18.78 | 18.80 | 18.61 | 18.64 | 703,021 | -0.10(-0.51%) |
Mar 10, 2014 | 18.74 | 18.75 | 18.64 | 18.74 | 907,079 | -0.01(-0.07%) |
Mar 07, 2014 | 18.84 | 18.85 | 18.69 | 18.75 | 658,108 | -0.00(-0.02%) |
Mar 06, 2014 | 18.78 | 18.81 | 18.73 | 18.76 | 668,311 | +0.03(+0.18%) |
Mar 05, 2014 | 18.73 | 18.75 | 18.70 | 18.72 | 712,821 | +0.01(+0.07%) |
Mar 04, 2014 | 18.66 | 18.74 | 18.63 | 18.71 | 876,392 | +0.27(+1.47%) |
Mar 03, 2014 | 18.40 | 18.48 | 18.32 | 18.44 | 1,466,457 | -0.12(-0.67%) |
Feb 28, 2014 | 18.53 | 18.66 | 18.45 | 18.56 | 680,627 | +0.03(+0.16%) |
Feb 27, 2014 | 18.44 | 18.53 | 18.40 | 18.53 | 524,598 | +0.09(+0.50%) |
Feb 26, 2014 | 18.47 | 18.51 | 18.39 | 18.44 | 735,467 | +0.02(+0.14%) |
Feb 25, 2014 | 18.46 | 18.51 | 18.38 | 18.42 | 647,883 | -0.02(-0.14%) |
Feb 24, 2014 | 18.42 | 18.56 | 18.33 | 18.44 | 805,484 | +0.11(+0.61%) |
Feb 21, 2014 | 18.40 | 18.43 | 18.33 | 18.33 | 736,188 | -0.03(-0.16%) |
Feb 20, 2014 | 18.28 | 18.39 | 18.21 | 18.36 | 640,102 | +0.12(+0.64%) |
Feb 19, 2014 | 18.34 | 18.43 | 18.23 | 18.24 | 697,772 | -0.12(-0.67%) |
Feb 18, 2014 | 18.37 | 18.38 | 18.29 | 18.37 | 1,037,767 | +0.04(+0.24%) |
Feb 14, 2014 | 18.24 | 18.32 | 18.32 | 18.32 | 882,118 | +0.08(+0.43%) |
Feb 13, 2014 | 18.03 | 18.25 | 18.01 | 18.24 | 1,206,833 | +0.12(+0.67%) |
Feb 12, 2014 | 18.16 | 18.21 | 18.09 | 18.12 | 878,260 | +0.01(+0.07%) |
Feb 11, 2014 | 17.96 | 18.16 | 17.95 | 18.11 | 1,084,486 | +0.18(+1.02%) |
Feb 10, 2014 | 17.91 | 17.93 | 17.85 | 17.93 | 1,516,574 | +0.04(+0.23%) |
Feb 07, 2014 | 17.76 | 17.90 | 17.70 | 17.89 | 1,153,022 | +0.22(+1.27%) |
Feb 06, 2014 | 17.48 | 17.67 | 17.48 | 17.66 | 1,118,285 | +0.22(+1.28%) |
Feb 05, 2014 | 17.40 | 17.47 | 17.29 | 17.44 | 548,117 | -0.03(-0.17%) |
Feb 04, 2014 | 17.40 | 17.50 | 17.36 | 17.47 | 919,525 | +0.13(+0.76%) |
Feb 03, 2014 | 17.74 | 17.76 | 17.31 | 17.34 | 2,619,520 | -0.41(-2.32%) |
Jan 31, 2014 | 17.66 | 17.85 | 17.62 | 17.75 | 941,448 | -0.11(-0.63%) |
Jan 30, 2014 | 17.81 | 17.90 | 17.75 | 17.86 | 646,849 | +0.20(+1.14%) |
Jan 29, 2014 | 17.70 | 17.77 | 17.62 | 17.66 | 930,766 | -0.16(-0.92%) |
Jan 28, 2014 | 17.72 | 17.84 | 17.72 | 17.82 | 1,305,140 | +0.10(+0.59%) |
Jan 27, 2014 | 17.84 | 17.86 | 17.61 | 17.72 | 1,531,056 | -0.09(-0.51%) |
Jan 24, 2014 | 18.10 | 18.10 | 17.81 | 17.81 | 1,521,019 | -0.38(-2.10%) |
Jan 23, 2014 | 18.27 | 18.27 | 18.11 | 18.19 | 800,333 | -0.16(-0.87%) |
Jan 22, 2014 | 18.37 | 18.37 | 18.31 | 18.35 | 602,027 | +0.03(+0.16%) |
Jan 21, 2014 | 18.39 | 18.39 | 18.22 | 18.32 | 761,921 | +0.05(+0.30%) |
Jan 17, 2014 | 18.33 | 18.27 | 18.27 | 18.27 | 498,264 | -0.08(-0.45%) |
Jan 16, 2014 | 18.36 | 18.36 | 18.30 | 18.35 | 985,909 | -0.02(-0.09%) |
Jan 15, 2014 | 18.27 | 18.39 | 18.32 | 18.37 | 918,345 | +0.10(+0.52%) |
Jan 14, 2014 | 18.14 | 18.28 | 18.10 | 18.27 | 689,241 | +0.19(+1.06%) |
Jan 13, 2014 | 18.29 | 18.32 | 18.04 | 18.08 | 866,670 | -0.23(-1.25%) |
Jan 10, 2014 | 18.30 | 18.31 | 18.21 | 18.31 | 674,152 | +0.05(+0.30%) |
Jan 09, 2014 | 18.31 | 18.32 | 18.18 | 18.26 | 1,887,941 | +0.00(+0.00%) |
Jan 08, 2014 | 18.26 | 18.28 | 18.19 | 18.26 | 990,467 | +0.01(+0.05%) |
Jan 07, 2014 | 18.21 | 18.27 | 18.19 | 18.25 | 753,249 | +0.11(+0.62%) |
Jan 06, 2014 | 18.26 | 18.26 | 18.11 | 18.14 | 1,049,932 | -0.05(-0.25%) |
Jan 03, 2014 | 18.24 | 18.25 | 18.16 | 18.18 | 896,520 | +0.00(+0.02%) |