Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.30 | 18.52 | 18.05 | 18.14 | 704,331 | -0.09(-0.49%) |
Mar 28, 2014 | 17.96 | 18.47 | 17.68 | 18.23 | 1,388,899 | +0.41(+2.30%) |
Mar 27, 2014 | 17.33 | 17.92 | 17.12 | 17.82 | 2,438,142 | +0.61(+3.54%) |
Mar 26, 2014 | 19.00 | 19.46 | 17.20 | 17.21 | 5,840,485 | -3.65(-17.50%) |
Mar 25, 2014 | 21.01 | 21.23 | 20.38 | 20.86 | 1,508,299 | +0.26(+1.26%) |
Mar 24, 2014 | 20.51 | 20.76 | 20.29 | 20.60 | 822,312 | +0.25(+1.23%) |
Mar 21, 2014 | 20.13 | 20.66 | 19.92 | 20.35 | 923,259 | +0.33(+1.65%) |
Mar 20, 2014 | 20.18 | 20.30 | 19.94 | 20.02 | 445,321 | -0.19(-0.94%) |
Mar 19, 2014 | 20.51 | 20.51 | 20.10 | 20.21 | 638,736 | -0.26(-1.27%) |
Mar 18, 2014 | 20.28 | 20.56 | 19.75 | 20.47 | 609,360 | +0.24(+1.19%) |
Mar 17, 2014 | 20.42 | 20.46 | 20.11 | 20.23 | 599,820 | -0.13(-0.64%) |
Mar 14, 2014 | 19.91 | 20.65 | 19.82 | 20.36 | 699,529 | +0.45(+2.26%) |
Mar 13, 2014 | 20.12 | 20.46 | 19.77 | 19.91 | 526,496 | -0.17(-0.85%) |
Mar 12, 2014 | 20.44 | 20.50 | 19.91 | 20.08 | 818,556 | -0.56(-2.71%) |
Mar 11, 2014 | 20.78 | 20.89 | 20.54 | 20.64 | 593,087 | -0.15(-0.72%) |
Mar 10, 2014 | 20.43 | 21.13 | 20.39 | 20.79 | 735,363 | +0.31(+1.51%) |
Mar 07, 2014 | 20.29 | 20.79 | 20.27 | 20.48 | 530,672 | +0.38(+1.89%) |
Mar 06, 2014 | 20.20 | 20.31 | 19.65 | 20.10 | 390,308 | -0.07(-0.35%) |
Mar 05, 2014 | 20.38 | 20.45 | 19.97 | 20.17 | 408,178 | -0.26(-1.27%) |
Mar 04, 2014 | 20.08 | 20.49 | 19.73 | 20.43 | 791,606 | +0.55(+2.77%) |
Mar 03, 2014 | 19.29 | 19.91 | 18.89 | 19.88 | 521,253 | +0.31(+1.58%) |
Feb 28, 2014 | 19.66 | 20.21 | 19.38 | 19.57 | 811,330 | -0.14(-0.71%) |
Feb 27, 2014 | 19.26 | 20.05 | 19.20 | 19.71 | 1,193,674 | +0.75(+3.96%) |
Feb 26, 2014 | 18.32 | 19.35 | 18.32 | 18.96 | 1,174,927 | +0.77(+4.23%) |
Feb 25, 2014 | 18.13 | 18.38 | 17.97 | 18.19 | 628,927 | +0.08(+0.44%) |
Feb 24, 2014 | 18.15 | 18.31 | 17.99 | 18.11 | 596,356 | +0.14(+0.78%) |
Feb 21, 2014 | 18.05 | 18.65 | 17.91 | 17.97 | 507,034 | +0.04(+0.22%) |
Feb 20, 2014 | 18.12 | 18.24 | 17.73 | 17.93 | 589,059 | -0.15(-0.83%) |
Feb 19, 2014 | 18.08 | 18.47 | 17.95 | 18.08 | 873,310 | -0.04(-0.22%) |
Feb 18, 2014 | 18.02 | 18.34 | 17.83 | 18.12 | 758,181 | +0.13(+0.72%) |
Feb 14, 2014 | 18.20 | 17.99 | 17.99 | 17.99 | 382,100 | -0.28(-1.53%) |
Feb 13, 2014 | 18.02 | 18.46 | 17.81 | 18.27 | 497,452 | +0.16(+0.88%) |
Feb 12, 2014 | 18.47 | 18.83 | 18.07 | 18.11 | 592,605 | -0.33(-1.79%) |
Feb 11, 2014 | 18.50 | 18.73 | 18.22 | 18.44 | 421,243 | -0.08(-0.43%) |
Feb 10, 2014 | 19.00 | 19.15 | 18.27 | 18.52 | 583,019 | -0.46(-2.42%) |
Feb 07, 2014 | 18.66 | 19.21 | 18.66 | 18.98 | 386,295 | +0.30(+1.61%) |
Feb 06, 2014 | 17.81 | 19.03 | 17.81 | 18.68 | 748,073 | +0.89(+5.00%) |
Feb 05, 2014 | 18.10 | 18.63 | 17.54 | 17.79 | 732,087 | -0.39(-2.15%) |
Feb 04, 2014 | 18.21 | 18.89 | 18.18 | 18.18 | 622,819 | +0.05(+0.28%) |
Feb 03, 2014 | 19.00 | 19.18 | 18.08 | 18.13 | 616,623 | -0.87(-4.58%) |
Jan 31, 2014 | 18.80 | 19.28 | 18.77 | 19.00 | 458,129 | -0.10(-0.52%) |
Jan 30, 2014 | 19.36 | 19.85 | 19.07 | 19.10 | 674,154 | -0.13(-0.68%) |
Jan 29, 2014 | 19.33 | 19.66 | 18.82 | 19.23 | 1,756,010 | -1.22(-5.97%) |
Jan 28, 2014 | 21.10 | 21.10 | 19.67 | 20.45 | 1,028,280 | +0.89(+4.55%) |
Jan 27, 2014 | 19.80 | 19.91 | 19.01 | 19.56 | 916,828 | -0.03(-0.15%) |
Jan 24, 2014 | 20.28 | 20.35 | 19.52 | 19.59 | 816,170 | -0.81(-3.97%) |
Jan 23, 2014 | 20.47 | 20.47 | 20.00 | 20.40 | 394,612 | -0.12(-0.58%) |
Jan 22, 2014 | 20.28 | 20.66 | 19.98 | 20.52 | 467,020 | +0.21(+1.03%) |
Jan 21, 2014 | 20.62 | 20.64 | 20.16 | 20.31 | 541,196 | -0.08(-0.39%) |
Jan 17, 2014 | 20.86 | 20.39 | 20.39 | 20.39 | 553,100 | -0.49(-2.35%) |
Jan 16, 2014 | 20.78 | 21.15 | 20.62 | 20.88 | 662,079 | +0.03(+0.14%) |
Jan 15, 2014 | 21.14 | 21.14 | 20.71 | 20.85 | 883,753 | -0.29(-1.37%) |
Jan 14, 2014 | 21.62 | 21.99 | 21.13 | 21.14 | 1,240,255 | -0.09(-0.42%) |
Jan 13, 2014 | 22.22 | 22.58 | 20.94 | 21.23 | 2,174,786 | -1.27(-5.64%) |
Jan 10, 2014 | 20.01 | 22.60 | 19.65 | 22.50 | 6,697,802 | +4.42(+24.45%) |
Jan 09, 2014 | 18.39 | 18.64 | 17.87 | 18.08 | 1,258,804 | -0.56(-3.00%) |
Jan 08, 2014 | 18.37 | 18.71 | 18.03 | 18.64 | 787,216 | +0.27(+1.47%) |
Jan 07, 2014 | 18.81 | 18.90 | 18.32 | 18.37 | 941,358 | -0.33(-1.76%) |
Jan 06, 2014 | 18.33 | 18.81 | 18.16 | 18.70 | 1,007,776 | +0.39(+2.13%) |
Jan 03, 2014 | 18.21 | 18.39 | 17.85 | 18.31 | 648,051 | +0.09(+0.49%) |