Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.32 | 18.55 | 18.29 | 18.38 | 658,802 | +0.12(+0.66%) |
Mar 28, 2014 | 18.10 | 18.32 | 18.08 | 18.26 | 247,397 | +0.19(+1.04%) |
Mar 27, 2014 | 17.99 | 18.13 | 17.91 | 18.07 | 418,385 | +0.04(+0.24%) |
Mar 26, 2014 | 17.93 | 18.13 | 17.82 | 18.03 | 711,547 | +0.69(+3.95%) |
Mar 25, 2014 | 17.36 | 17.43 | 17.26 | 17.34 | 286,833 | -0.02(-0.11%) |
Mar 24, 2014 | 17.32 | 17.46 | 17.13 | 17.36 | 379,156 | -0.00(-0.03%) |
Mar 21, 2014 | 17.23 | 17.39 | 17.14 | 17.37 | 506,904 | +0.35(+2.06%) |
Mar 20, 2014 | 17.01 | 17.04 | 16.91 | 17.02 | 272,011 | -0.02(-0.14%) |
Mar 19, 2014 | 17.05 | 17.13 | 16.94 | 17.04 | 272,781 | -0.04(-0.22%) |
Mar 18, 2014 | 17.10 | 17.15 | 17.05 | 17.08 | 299,547 | -0.02(-0.14%) |
Mar 17, 2014 | 17.00 | 17.14 | 16.97 | 17.10 | 195,042 | +0.13(+0.79%) |
Mar 14, 2014 | 16.98 | 17.02 | 16.89 | 16.97 | 167,788 | -0.04(-0.23%) |
Mar 13, 2014 | 16.98 | 17.12 | 16.98 | 17.01 | 242,932 | +0.11(+0.68%) |
Mar 12, 2014 | 16.86 | 16.98 | 16.81 | 16.89 | 249,022 | -0.02(-0.11%) |
Mar 11, 2014 | 17.00 | 17.09 | 16.85 | 16.91 | 281,371 | -0.10(-0.56%) |
Mar 10, 2014 | 17.04 | 17.12 | 16.97 | 17.01 | 218,622 | -0.05(-0.31%) |
Mar 07, 2014 | 17.25 | 17.26 | 16.92 | 17.06 | 403,095 | -0.27(-1.55%) |
Mar 06, 2014 | 17.38 | 17.42 | 17.33 | 17.33 | 178,355 | -0.02(-0.11%) |
Mar 05, 2014 | 17.21 | 17.36 | 17.20 | 17.35 | 203,060 | +0.14(+0.84%) |
Mar 04, 2014 | 17.27 | 17.28 | 17.15 | 17.20 | 313,816 | +0.02(+0.14%) |
Mar 03, 2014 | 17.18 | 17.27 | 17.12 | 17.18 | 219,488 | -0.10(-0.55%) |
Feb 28, 2014 | 17.31 | 17.49 | 17.12 | 17.27 | 586,782 | -0.04(-0.22%) |
Feb 27, 2014 | 17.15 | 17.56 | 17.14 | 17.31 | 320,215 | +0.17(+1.01%) |
Feb 26, 2014 | 17.19 | 17.24 | 17.08 | 17.14 | 205,773 | -0.10(-0.58%) |
Feb 25, 2014 | 17.27 | 17.29 | 17.19 | 17.24 | 219,488 | -0.10(-0.58%) |
Feb 24, 2014 | 17.21 | 17.39 | 17.21 | 17.34 | 251,330 | +0.17(+0.98%) |
Feb 21, 2014 | 17.13 | 17.19 | 17.07 | 17.17 | 197,417 | +0.07(+0.44%) |
Feb 20, 2014 | 16.98 | 17.17 | 16.98 | 17.10 | 222,911 | +0.08(+0.45%) |
Feb 19, 2014 | 17.08 | 17.18 | 16.97 | 17.02 | 267,269 | -0.12(-0.69%) |
Feb 18, 2014 | 17.13 | 17.25 | 17.07 | 17.14 | 351,180 | +0.05(+0.31%) |
Feb 14, 2014 | 17.02 | 17.09 | 17.09 | 17.09 | 245,845 | +0.04(+0.25%) |
Feb 13, 2014 | 16.81 | 17.08 | 16.80 | 17.05 | 307,388 | +0.15(+0.90%) |
Feb 12, 2014 | 16.77 | 16.95 | 16.77 | 16.89 | 299,247 | +0.14(+0.82%) |
Feb 11, 2014 | 16.68 | 16.83 | 16.63 | 16.76 | 287,935 | +0.08(+0.46%) |
Feb 10, 2014 | 16.80 | 16.80 | 16.54 | 16.68 | 310,530 | -0.12(-0.71%) |
Feb 07, 2014 | 17.00 | 17.07 | 16.77 | 16.80 | 287,096 | -0.09(-0.51%) |
Feb 06, 2014 | 16.56 | 16.95 | 16.50 | 16.89 | 387,371 | +0.30(+1.84%) |
Feb 05, 2014 | 16.12 | 16.61 | 16.07 | 16.58 | 314,947 | +0.44(+2.74%) |
Feb 04, 2014 | 16.21 | 16.30 | 16.13 | 16.14 | 359,575 | -0.05(-0.32%) |
Feb 03, 2014 | 16.38 | 16.50 | 16.17 | 16.19 | 609,349 | -0.12(-0.73%) |
Jan 31, 2014 | 16.12 | 16.45 | 16.08 | 16.31 | 218,215 | +0.04(+0.23%) |
Jan 30, 2014 | 16.07 | 16.30 | 16.04 | 16.27 | 215,313 | +0.26(+1.63%) |
Jan 29, 2014 | 16.26 | 16.26 | 15.95 | 16.01 | 226,358 | -0.26(-1.58%) |
Jan 28, 2014 | 16.12 | 16.29 | 16.01 | 16.27 | 305,178 | +0.10(+0.59%) |
Jan 27, 2014 | 16.27 | 16.43 | 16.11 | 16.17 | 373,380 | -0.07(-0.41%) |
Jan 24, 2014 | 16.31 | 16.32 | 16.13 | 16.24 | 239,441 | -0.08(-0.47%) |
Jan 23, 2014 | 16.22 | 16.40 | 16.19 | 16.31 | 191,155 | -0.00(-0.03%) |
Jan 22, 2014 | 16.43 | 16.51 | 16.27 | 16.32 | 236,451 | -0.02(-0.15%) |
Jan 21, 2014 | 16.38 | 16.38 | 16.26 | 16.34 | 253,847 | -0.04(-0.26%) |
Jan 17, 2014 | 16.16 | 16.39 | 16.39 | 16.39 | 238,859 | +0.14(+0.87%) |
Jan 16, 2014 | 16.16 | 16.30 | 16.15 | 16.25 | 228,365 | +0.15(+0.94%) |
Jan 15, 2014 | 16.08 | 16.24 | 16.03 | 16.09 | 264,054 | +0.01(+0.09%) |
Jan 14, 2014 | 16.10 | 16.20 | 16.05 | 16.08 | 243,170 | -0.10(-0.64%) |
Jan 13, 2014 | 16.25 | 16.25 | 16.06 | 16.18 | 211,228 | -0.05(-0.32%) |
Jan 10, 2014 | 16.07 | 16.27 | 16.06 | 16.24 | 193,933 | +0.08(+0.50%) |
Jan 09, 2014 | 16.06 | 16.26 | 15.93 | 16.16 | 266,797 | -0.00(-0.03%) |
Jan 08, 2014 | 16.21 | 16.21 | 15.99 | 16.16 | 284,556 | -0.07(-0.44%) |
Jan 07, 2014 | 16.27 | 16.36 | 16.17 | 16.23 | 233,814 | -0.08(-0.52%) |
Jan 06, 2014 | 16.42 | 16.42 | 16.18 | 16.32 | 275,995 | -0.14(-0.86%) |
Jan 03, 2014 | 16.51 | 16.55 | 16.37 | 16.46 | 148,753 | +0.01(+0.06%) |