Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.16 | 18.62 | 18.09 | 18.47 | 198,033 | +0.40(+2.19%) |
Mar 28, 2014 | 17.98 | 18.27 | 17.98 | 18.07 | 135,815 | +0.07(+0.38%) |
Mar 27, 2014 | 18.03 | 18.11 | 17.90 | 18.00 | 168,042 | -0.03(-0.16%) |
Mar 26, 2014 | 18.30 | 18.30 | 18.02 | 18.03 | 186,384 | -0.16(-0.87%) |
Mar 25, 2014 | 18.18 | 18.31 | 18.03 | 18.19 | 155,274 | +0.09(+0.49%) |
Mar 24, 2014 | 18.06 | 18.18 | 17.85 | 18.10 | 350,220 | +0.04(+0.22%) |
Mar 21, 2014 | 18.31 | 18.40 | 18.04 | 18.06 | 387,890 | -0.25(-1.35%) |
Mar 20, 2014 | 18.19 | 18.40 | 18.19 | 18.31 | 85,731 | +0.09(+0.49%) |
Mar 19, 2014 | 18.33 | 18.53 | 18.06 | 18.22 | 168,729 | -0.18(-0.97%) |
Mar 18, 2014 | 18.26 | 18.45 | 18.26 | 18.40 | 130,952 | +0.14(+0.76%) |
Mar 17, 2014 | 18.18 | 18.41 | 18.08 | 18.26 | 137,145 | +0.15(+0.82%) |
Mar 14, 2014 | 17.76 | 18.25 | 17.76 | 18.11 | 354,334 | +0.23(+1.27%) |
Mar 13, 2014 | 17.91 | 17.95 | 17.80 | 17.88 | 180,365 | +0.01(+0.06%) |
Mar 12, 2014 | 17.71 | 17.87 | 17.63 | 17.87 | 157,724 | +0.10(+0.56%) |
Mar 11, 2014 | 17.98 | 18.09 | 17.60 | 17.77 | 167,880 | -0.24(-1.32%) |
Mar 10, 2014 | 18.12 | 18.17 | 17.85 | 18.01 | 171,126 | -0.19(-1.03%) |
Mar 07, 2014 | 18.37 | 18.37 | 18.11 | 18.20 | 80,878 | -0.01(-0.05%) |
Mar 06, 2014 | 18.06 | 18.32 | 18.05 | 18.21 | 120,282 | +0.17(+0.93%) |
Mar 05, 2014 | 17.97 | 18.11 | 17.77 | 18.04 | 187,606 | +0.00(+0.00%) |
Mar 04, 2014 | 17.63 | 18.36 | 17.56 | 18.04 | 354,135 | +0.67(+3.88%) |
Mar 03, 2014 | 17.16 | 17.40 | 17.02 | 17.37 | 183,491 | +0.12(+0.69%) |
Feb 28, 2014 | 17.25 | 17.36 | 17.04 | 17.25 | 362,660 | +0.31(+1.81%) |
Feb 27, 2014 | 16.85 | 17.00 | 16.85 | 16.94 | 188,983 | -0.03(-0.18%) |
Feb 26, 2014 | 16.85 | 16.98 | 16.76 | 16.97 | 259,157 | +0.17(+1.00%) |
Feb 25, 2014 | 16.92 | 16.96 | 16.75 | 16.80 | 173,211 | -0.15(-0.88%) |
Feb 24, 2014 | 17.02 | 17.15 | 16.87 | 16.95 | 241,229 | +0.08(+0.47%) |
Feb 21, 2014 | 17.08 | 17.18 | 16.82 | 16.87 | 256,778 | -0.17(-0.99%) |
Feb 20, 2014 | 16.82 | 17.12 | 16.80 | 17.04 | 218,790 | +0.24(+1.41%) |
Feb 19, 2014 | 16.88 | 17.16 | 16.80 | 16.80 | 183,449 | -0.19(-1.11%) |
Feb 18, 2014 | 17.10 | 17.10 | 16.72 | 16.99 | 394,768 | -0.10(-0.58%) |
Feb 14, 2014 | 16.98 | 17.09 | 17.09 | 17.09 | 225,044 | -0.03(-0.17%) |
Feb 13, 2014 | 17.07 | 17.31 | 16.70 | 17.12 | 239,776 | -0.52(-2.97%) |
Feb 12, 2014 | 17.48 | 17.69 | 17.38 | 17.64 | 121,196 | +0.21(+1.19%) |
Feb 11, 2014 | 17.33 | 17.55 | 17.21 | 17.44 | 101,950 | +0.09(+0.51%) |
Feb 10, 2014 | 17.40 | 17.45 | 17.08 | 17.35 | 123,821 | -0.02(-0.11%) |
Feb 07, 2014 | 17.36 | 17.42 | 17.18 | 17.37 | 155,232 | +0.06(+0.34%) |
Feb 06, 2014 | 17.25 | 17.50 | 17.21 | 17.31 | 195,137 | +0.07(+0.40%) |
Feb 05, 2014 | 17.04 | 17.38 | 16.67 | 17.24 | 226,750 | +0.10(+0.58%) |
Feb 04, 2014 | 16.96 | 17.24 | 16.60 | 17.14 | 200,599 | +0.32(+1.88%) |
Feb 03, 2014 | 17.29 | 17.41 | 16.38 | 16.82 | 244,754 | -0.56(-3.24%) |
Jan 31, 2014 | 17.42 | 17.66 | 17.33 | 17.39 | 192,563 | -0.45(-2.50%) |
Jan 30, 2014 | 17.35 | 17.96 | 17.35 | 17.83 | 135,872 | +0.51(+2.97%) |
Jan 29, 2014 | 17.78 | 17.89 | 17.22 | 17.32 | 307,384 | -0.68(-3.79%) |
Jan 28, 2014 | 17.64 | 18.01 | 17.57 | 18.00 | 203,150 | +0.33(+1.85%) |
Jan 27, 2014 | 18.05 | 18.05 | 17.54 | 17.67 | 178,908 | -0.39(-2.14%) |
Jan 24, 2014 | 18.48 | 18.52 | 17.93 | 18.06 | 168,048 | -0.61(-3.29%) |
Jan 23, 2014 | 18.99 | 19.00 | 18.64 | 18.67 | 361,435 | -0.48(-2.53%) |
Jan 22, 2014 | 18.80 | 19.21 | 18.75 | 19.16 | 128,946 | +0.36(+1.90%) |
Jan 21, 2014 | 18.83 | 18.85 | 18.56 | 18.80 | 100,223 | +0.05(+0.26%) |
Jan 17, 2014 | 18.67 | 18.75 | 18.75 | 18.75 | 111,360 | +0.01(+0.05%) |
Jan 16, 2014 | 18.50 | 18.76 | 18.41 | 18.74 | 109,906 | +0.25(+1.34%) |
Jan 15, 2014 | 18.44 | 18.72 | 18.44 | 18.50 | 166,290 | +0.06(+0.32%) |
Jan 14, 2014 | 18.18 | 18.45 | 18.16 | 18.44 | 129,898 | +0.36(+1.97%) |
Jan 13, 2014 | 18.25 | 18.35 | 17.94 | 18.08 | 180,013 | -0.27(-1.46%) |
Jan 10, 2014 | 18.13 | 18.37 | 18.05 | 18.35 | 143,792 | +0.17(+0.93%) |
Jan 09, 2014 | 18.10 | 18.22 | 17.92 | 18.18 | 226,417 | +0.18(+0.99%) |
Jan 08, 2014 | 18.18 | 18.22 | 17.83 | 18.00 | 375,881 | -0.19(-1.03%) |
Jan 07, 2014 | 18.21 | 18.38 | 18.03 | 18.19 | 268,650 | -0.01(-0.05%) |
Jan 06, 2014 | 18.53 | 18.56 | 18.08 | 18.20 | 266,975 | -0.36(-1.92%) |
Jan 03, 2014 | 18.57 | 18.76 | 18.48 | 18.55 | 246,638 | -0.02(-0.11%) |