Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.27 | 19.01 | 18.20 | 18.87 | 172,452 | +0.69(+3.80%) |
Mar 28, 2014 | 18.63 | 18.89 | 18.06 | 18.18 | 227,119 | -0.44(-2.36%) |
Mar 27, 2014 | 18.32 | 18.91 | 18.25 | 18.62 | 178,420 | +0.32(+1.75%) |
Mar 26, 2014 | 18.87 | 19.10 | 18.28 | 18.30 | 225,479 | -0.39(-2.09%) |
Mar 25, 2014 | 18.48 | 18.82 | 18.15 | 18.69 | 289,540 | +0.46(+2.52%) |
Mar 24, 2014 | 19.00 | 19.01 | 18.05 | 18.23 | 431,352 | -0.71(-3.75%) |
Mar 21, 2014 | 19.22 | 19.33 | 18.71 | 18.94 | 368,737 | -0.26(-1.35%) |
Mar 20, 2014 | 19.28 | 19.70 | 18.90 | 19.20 | 181,905 | -0.23(-1.18%) |
Mar 19, 2014 | 20.42 | 20.43 | 19.29 | 19.43 | 211,997 | -0.99(-4.85%) |
Mar 18, 2014 | 19.68 | 20.64 | 19.60 | 20.42 | 329,264 | +0.77(+3.92%) |
Mar 17, 2014 | 19.50 | 19.73 | 19.44 | 19.65 | 195,696 | +0.22(+1.13%) |
Mar 14, 2014 | 19.18 | 19.71 | 19.15 | 19.43 | 226,125 | +0.14(+0.73%) |
Mar 13, 2014 | 19.91 | 19.91 | 19.16 | 19.29 | 232,854 | -0.59(-2.97%) |
Mar 12, 2014 | 19.69 | 20.07 | 19.52 | 19.88 | 213,216 | +0.07(+0.35%) |
Mar 11, 2014 | 20.60 | 20.61 | 19.53 | 19.81 | 354,733 | -0.86(-4.16%) |
Mar 10, 2014 | 20.91 | 20.95 | 20.32 | 20.67 | 179,562 | -0.23(-1.10%) |
Mar 07, 2014 | 20.67 | 21.00 | 20.42 | 20.90 | 233,397 | +0.46(+2.25%) |
Mar 06, 2014 | 20.57 | 20.92 | 20.35 | 20.44 | 296,872 | -0.12(-0.58%) |
Mar 05, 2014 | 20.74 | 20.81 | 20.20 | 20.56 | 193,073 | -0.29(-1.39%) |
Mar 04, 2014 | 20.50 | 21.00 | 20.45 | 20.85 | 293,126 | +0.57(+2.81%) |
Mar 03, 2014 | 19.82 | 20.32 | 19.67 | 20.28 | 359,562 | +0.21(+1.05%) |
Feb 28, 2014 | 20.93 | 21.01 | 19.93 | 20.07 | 516,545 | -0.97(-4.61%) |
Feb 27, 2014 | 20.88 | 21.15 | 20.57 | 21.04 | 274,774 | +0.15(+0.72%) |
Feb 26, 2014 | 21.16 | 21.44 | 20.75 | 20.89 | 255,297 | -0.31(-1.46%) |
Feb 25, 2014 | 21.35 | 21.46 | 20.62 | 21.20 | 456,992 | -0.08(-0.38%) |
Feb 24, 2014 | 21.98 | 21.98 | 21.24 | 21.28 | 403,480 | -0.49(-2.25%) |
Feb 21, 2014 | 22.20 | 22.28 | 21.72 | 21.77 | 345,407 | -0.41(-1.85%) |
Feb 20, 2014 | 21.85 | 22.34 | 21.58 | 22.18 | 663,728 | +0.27(+1.23%) |
Feb 19, 2014 | 21.59 | 22.10 | 21.59 | 21.91 | 355,307 | +0.21(+0.97%) |
Feb 18, 2014 | 21.42 | 22.34 | 21.42 | 21.70 | 607,280 | +0.51(+2.41%) |
Feb 14, 2014 | 20.83 | 21.19 | 21.19 | 21.19 | 462,000 | +0.25(+1.19%) |
Feb 13, 2014 | 19.75 | 21.00 | 19.29 | 20.94 | 540,633 | +1.09(+5.49%) |
Feb 12, 2014 | 19.06 | 19.87 | 19.04 | 19.85 | 542,610 | +0.81(+4.25%) |
Feb 11, 2014 | 20.00 | 20.25 | 17.86 | 19.04 | 2,821,093 | -3.14(-14.16%) |
Feb 10, 2014 | 21.10 | 22.24 | 20.78 | 22.18 | 969,359 | +1.13(+5.37%) |
Feb 07, 2014 | 20.07 | 21.25 | 20.05 | 21.05 | 565,413 | +1.03(+5.14%) |
Feb 06, 2014 | 20.49 | 20.68 | 19.79 | 20.02 | 672,342 | -0.33(-1.62%) |
Feb 05, 2014 | 19.86 | 20.63 | 19.20 | 20.35 | 748,599 | +0.44(+2.21%) |
Feb 04, 2014 | 18.16 | 20.50 | 18.10 | 19.91 | 942,006 | +1.88(+10.43%) |
Feb 03, 2014 | 18.78 | 18.78 | 17.58 | 18.03 | 278,443 | -0.74(-3.94%) |
Jan 31, 2014 | 18.25 | 19.10 | 18.00 | 18.77 | 290,790 | +0.29(+1.57%) |
Jan 30, 2014 | 18.07 | 18.81 | 18.07 | 18.48 | 228,852 | +0.53(+2.95%) |
Jan 29, 2014 | 18.22 | 18.71 | 17.76 | 17.95 | 273,625 | -0.42(-2.29%) |
Jan 28, 2014 | 16.62 | 19.39 | 16.62 | 18.37 | 804,938 | +2.12(+13.05%) |
Jan 27, 2014 | 16.49 | 16.49 | 15.20 | 16.25 | 392,738 | -0.26(-1.57%) |
Jan 24, 2014 | 16.63 | 16.86 | 16.27 | 16.51 | 238,669 | -0.17(-1.02%) |
Jan 23, 2014 | 16.83 | 16.83 | 16.45 | 16.68 | 216,468 | -0.24(-1.42%) |
Jan 22, 2014 | 17.50 | 17.70 | 16.57 | 16.92 | 317,815 | -0.48(-2.76%) |
Jan 21, 2014 | 17.64 | 17.75 | 17.20 | 17.40 | 111,537 | -0.15(-0.85%) |
Jan 17, 2014 | 17.57 | 17.55 | 17.55 | 17.55 | 112,300 | -0.09(-0.51%) |
Jan 16, 2014 | 17.97 | 18.01 | 17.46 | 17.64 | 104,416 | -0.37(-2.05%) |
Jan 15, 2014 | 18.03 | 18.27 | 17.94 | 18.01 | 109,568 | -0.02(-0.11%) |
Jan 14, 2014 | 17.79 | 18.12 | 17.55 | 18.03 | 171,175 | +0.34(+1.92%) |
Jan 13, 2014 | 18.72 | 18.78 | 17.43 | 17.69 | 192,841 | -0.95(-5.10%) |
Jan 10, 2014 | 18.71 | 18.80 | 18.38 | 18.64 | 166,810 | -0.06(-0.32%) |
Jan 09, 2014 | 18.64 | 18.93 | 18.51 | 18.70 | 220,750 | +0.26(+1.41%) |
Jan 08, 2014 | 17.59 | 18.70 | 17.58 | 18.44 | 434,681 | +0.81(+4.59%) |
Jan 07, 2014 | 17.43 | 17.83 | 17.26 | 17.63 | 176,034 | +0.32(+1.85%) |
Jan 06, 2014 | 17.29 | 17.40 | 16.97 | 17.31 | 153,584 | +0.11(+0.64%) |
Jan 03, 2014 | 17.11 | 17.24 | 17.01 | 17.20 | 110,006 | +0.10(+0.58%) |